Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.40	19.64	18.13	19.29	160,944	+0.73(+3.93%)
Apr 29, 2014	18.83	19.20	18.15	18.56	126,950	-0.25(-1.33%)
Apr 28, 2014	19.75	19.75	18.00	18.81	193,055	-0.91(-4.61%)
Apr 25, 2014	21.06	21.06	19.42	19.72	153,826	-1.61(-7.55%)
Apr 24, 2014	21.59	22.14	20.91	21.33	73,546	+0.00(+0.00%)
Apr 23, 2014	21.58	21.58	21.04	21.33	76,810	-0.30(-1.39%)
Apr 22, 2014	21.44	22.18	21.37	21.63	69,582	+0.20(+0.93%)
Apr 21, 2014	21.08	21.70	21.08	21.43	65,162	+0.39(+1.85%)
Apr 17, 2014	20.34	21.04	21.04	21.04	104,900	+0.57(+2.78%)
Apr 16, 2014	21.19	21.19	20.17	20.47	148,839	-0.52(-2.48%)
Apr 15, 2014	21.97	22.29	20.44	20.99	308,514	-0.94(-4.29%)
Apr 14, 2014	21.63	22.31	21.34	21.93	221,255	+0.57(+2.67%)
Apr 11, 2014	20.64	21.66	20.51	21.36	185,274	+0.49(+2.35%)
Apr 10, 2014	22.87	23.15	20.05	20.87	322,052	-2.38(-10.24%)
Apr 09, 2014	23.50	24.18	22.88	23.25	130,401	-0.08(-0.34%)
Apr 08, 2014	22.97	23.59	22.47	23.33	72,203	+0.38(+1.66%)
Apr 07, 2014	24.03	24.28	22.69	22.95	137,170	-1.36(-5.59%)
Apr 04, 2014	25.19	25.34	23.52	24.31	126,212	-0.79(-3.15%)
Apr 03, 2014	26.19	26.46	24.83	25.10	93,950	-1.14(-4.34%)
Apr 02, 2014	25.12	26.74	25.12	26.24	109,137	-0.18(-0.68%)
Apr 01, 2014	25.26	26.49	24.91	26.42	75,720	+0.99(+3.89%)
Mar 31, 2014	25.19	25.52	24.90	25.43	98,137	+0.44(+1.76%)
Mar 28, 2014	24.37	25.08	24.19	24.99	153,817	+0.67(+2.75%)
Mar 27, 2014	24.59	24.96	23.99	24.32	151,703	-0.36(-1.46%)
Mar 26, 2014	25.27	25.27	24.62	24.68	109,367	-0.40(-1.59%)
Mar 25, 2014	25.09	25.91	24.34	25.08	300,274	+0.05(+0.20%)
Mar 24, 2014	27.03	27.82	24.44	25.03	270,560	-1.84(-6.85%)
Mar 21, 2014	27.80	27.97	26.85	26.87	183,591	-0.73(-2.64%)
Mar 20, 2014	27.25	27.69	26.47	27.60	131,778	+0.29(+1.06%)
Mar 19, 2014	27.98	28.71	26.70	27.31	140,572	-0.69(-2.46%)
Mar 18, 2014	27.72	28.40	27.71	28.00	122,525	+0.35(+1.27%)
Mar 17, 2014	27.57	28.00	27.47	27.65	84,197	+0.22(+0.80%)
Mar 14, 2014	27.26	27.70	27.09	27.43	159,735	+0.06(+0.22%)
Mar 13, 2014	27.66	28.35	26.99	27.37	348,164	-0.10(-0.36%)
Mar 12, 2014	26.69	27.66	26.32	27.47	337,828	+0.64(+2.39%)
Mar 11, 2014	27.35	27.50	26.53	26.83	79,127	-0.47(-1.72%)
Mar 10, 2014	27.28	27.61	26.75	27.30	280,094	-0.16(-0.58%)
Mar 07, 2014	27.98	27.98	27.20	27.46	149,895	-0.37(-1.33%)
Mar 06, 2014	28.18	28.42	27.63	27.83	134,639	-0.17(-0.61%)
Mar 05, 2014	27.95	28.37	27.32	28.00	110,207	+0.07(+0.25%)
Mar 04, 2014	27.88	28.45	27.77	27.93	346,546	+0.36(+1.31%)
Mar 03, 2014	26.77	27.85	26.51	27.57	139,705	+0.46(+1.70%)
Feb 28, 2014	27.69	27.80	27.06	27.11	294,166	-0.48(-1.74%)
Feb 27, 2014	26.91	27.75	26.79	27.59	109,392	+0.67(+2.49%)
Feb 26, 2014	26.38	27.40	26.28	26.92	408,264	+0.54(+2.05%)
Feb 25, 2014	26.41	26.59	26.02	26.38	105,049	-0.11(-0.42%)
Feb 24, 2014	26.63	26.75	26.41	26.49	127,393	-0.05(-0.19%)
Feb 21, 2014	26.61	26.95	26.31	26.54	185,081	-0.11(-0.41%)
Feb 20, 2014	26.47	26.94	26.44	26.65	115,125	+0.24(+0.91%)
Feb 19, 2014	26.81	26.87	26.03	26.41	260,308	-0.37(-1.38%)
Feb 18, 2014	27.00	27.20	26.50	26.78	218,554	-0.12(-0.45%)
Feb 14, 2014	26.95	26.90	26.90	26.90	140,700	-0.34(-1.25%)
Feb 13, 2014	26.75	27.48	26.03	27.24	189,218	+0.16(+0.59%)
Feb 12, 2014	28.66	28.66	25.55	27.08	871,874	-1.82(-6.30%)
Feb 11, 2014	25.11	29.94	20.37	28.90	1,749,310	+0.21(+0.73%)
Feb 10, 2014	28.48	29.22	27.47	28.69	374,440	+0.30(+1.06%)
Feb 07, 2014	26.98	28.77	26.72	28.39	340,354	+1.53(+5.70%)
Feb 06, 2014	27.28	27.73	26.60	26.86	157,465	-0.40(-1.47%)
Feb 05, 2014	27.42	27.68	26.77	27.26	215,759	-0.25(-0.91%)
Feb 04, 2014	27.41	27.70	26.87	27.51	108,511	-0.13(-0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.