Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	27.51	28.01	27.00	27.46	8,167,385	-0.34(-1.22%)
Apr 29, 2014	27.09	27.97	27.01	27.80	6,575,507	+1.09(+4.06%)
Apr 28, 2014	28.56	28.67	25.59	26.72	11,135,348	-1.89(-6.60%)
Apr 25, 2014	29.31	29.47	28.14	28.61	4,558,510	-1.18(-3.97%)
Apr 24, 2014	29.34	30.08	29.01	29.79	7,307,330	+0.55(+1.90%)
Apr 23, 2014	30.67	30.74	28.89	29.23	4,365,439	-1.34(-4.39%)
Apr 22, 2014	30.15	31.24	29.71	30.57	6,053,676	+1.36(+4.65%)
Apr 21, 2014	29.53	29.83	29.10	29.22	2,956,955	-0.68(-2.26%)
Apr 17, 2014	28.45	29.89	29.89	29.89	5,692,865	+1.21(+4.20%)
Apr 16, 2014	27.91	28.85	27.85	28.69	4,240,222	+1.24(+4.51%)
Apr 15, 2014	28.12	28.18	26.40	27.45	7,165,280	-0.68(-2.40%)
Apr 14, 2014	28.94	29.63	27.48	28.12	5,405,078	-0.55(-1.91%)
Apr 11, 2014	28.55	29.62	28.48	28.67	3,390,585	-0.60(-2.03%)
Apr 10, 2014	31.22	31.44	29.09	29.26	5,947,871	-1.17(-3.86%)
Apr 09, 2014	30.00	30.49	29.72	30.44	5,430,648	+0.94(+3.19%)
Apr 08, 2014	28.98	29.87	28.45	29.50	7,755,715	+0.84(+2.92%)
Apr 07, 2014	29.28	29.79	27.68	28.66	9,564,666	-1.21(-4.04%)
Apr 04, 2014	30.57	30.78	29.60	29.87	5,309,520	-0.55(-1.82%)
Apr 03, 2014	31.76	31.87	30.00	30.42	5,170,837	-1.33(-4.20%)
Apr 02, 2014	32.90	32.91	31.57	31.76	4,010,358	-0.80(-2.46%)
Apr 01, 2014	32.53	33.40	31.91	32.56	7,214,511	+1.75(+5.67%)
Mar 31, 2014	30.26	31.55	30.21	30.81	6,068,115	+0.95(+3.18%)
Mar 28, 2014	29.42	30.26	29.23	29.86	5,630,264	+1.08(+3.74%)
Mar 27, 2014	29.30	29.49	27.95	28.79	8,989,630	-0.72(-2.43%)
Mar 26, 2014	30.37	30.37	29.30	29.50	5,461,949	-0.62(-2.06%)
Mar 25, 2014	31.22	31.44	29.79	30.13	6,236,550	-1.00(-3.20%)
Mar 24, 2014	32.25	32.31	30.41	31.12	4,016,965	-0.77(-2.42%)
Mar 21, 2014	32.41	32.72	31.81	31.90	2,415,221	-0.57(-1.77%)
Mar 20, 2014	32.31	32.60	31.73	32.47	3,003,862	-0.22(-0.68%)
Mar 19, 2014	33.28	33.39	32.49	32.69	2,264,424	-0.61(-1.82%)
Mar 18, 2014	33.24	34.28	32.86	33.30	4,167,577	+0.06(+0.19%)
Mar 17, 2014	33.24	33.55	32.98	33.24	2,782,109	+0.31(+0.94%)
Mar 14, 2014	33.08	33.24	32.50	32.92	3,214,059	-0.18(-0.53%)
Mar 13, 2014	34.06	34.20	32.61	33.10	5,429,706	-1.01(-2.97%)
Mar 12, 2014	33.52	34.36	33.40	34.11	3,160,136	+0.52(+1.54%)
Mar 11, 2014	34.82	35.34	33.58	33.59	4,418,166	-1.15(-3.30%)
Mar 10, 2014	35.08	35.23	34.12	34.74	2,872,242	-0.65(-1.82%)
Mar 07, 2014	36.06	36.26	35.15	35.39	2,188,169	-0.51(-1.42%)
Mar 06, 2014	36.13	36.35	35.68	35.90	2,068,411	-0.10(-0.29%)
Mar 05, 2014	35.67	36.43	35.52	36.00	3,301,390	+0.46(+1.30%)
Mar 04, 2014	35.14	35.79	34.97	35.54	4,253,004	+1.13(+3.29%)
Mar 03, 2014	33.75	34.84	33.62	34.41	3,158,981	+0.19(+0.56%)
Feb 28, 2014	34.09	34.56	33.91	34.22	2,349,559	-0.15(-0.44%)
Feb 27, 2014	33.55	34.51	33.51	34.37	4,234,082	+1.08(+3.26%)
Feb 26, 2014	34.13	34.22	33.00	33.28	4,466,564	-0.40(-1.18%)
Feb 25, 2014	34.57	35.04	33.65	33.68	3,882,164	-0.50(-1.47%)
Feb 24, 2014	33.70	34.61	33.28	34.18	5,634,328	+0.49(+1.44%)
Feb 21, 2014	33.65	33.94	33.38	33.70	3,698,597	+0.02(+0.07%)
Feb 20, 2014	33.63	34.01	33.39	33.67	4,062,235	+0.01(+0.02%)
Feb 19, 2014	34.17	34.19	33.51	33.67	5,473,861	-0.55(-1.61%)
Feb 18, 2014	34.05	34.64	34.00	34.22	5,107,158	+0.24(+0.70%)
Feb 14, 2014	34.03	33.98	33.98	33.98	4,186,172	+0.30(+0.90%)
Feb 13, 2014	34.73	34.80	33.45	33.67	5,020,570	-0.10(-0.28%)
Feb 12, 2014	33.78	34.58	33.35	33.77	4,964,238	-0.12(-0.35%)
Feb 11, 2014	32.88	34.18	32.83	33.89	6,249,492	+1.47(+4.52%)
Feb 10, 2014	32.62	33.04	32.12	32.42	3,061,877	-0.22(-0.66%)
Feb 07, 2014	32.49	32.76	31.97	32.64	2,771,831	+0.33(+1.04%)
Feb 06, 2014	31.95	32.62	31.64	32.30	5,964,009	+1.23(+3.95%)
Feb 05, 2014	29.63	31.49	29.18	31.07	12,292,829	-0.55(-1.74%)
Feb 04, 2014	31.15	31.68	30.52	31.62	3,437,640	+0.57(+1.82%)

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.