Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	31.39	31.93	30.90	31.90	1,866,016	+0.42(+1.32%)
Apr 29, 2014	31.65	32.12	31.46	31.49	1,910,549	-0.02(-0.06%)
Apr 28, 2014	31.75	32.09	31.18	31.51	2,872,954	+0.04(+0.12%)
Apr 25, 2014	32.06	32.59	31.26	31.47	3,828,263	+0.01(+0.03%)
Apr 24, 2014	31.81	31.95	31.12	31.46	2,573,020	-0.17(-0.55%)
Apr 23, 2014	30.94	31.79	30.66	31.63	2,151,265	+0.16(+0.52%)
Apr 22, 2014	31.49	31.82	31.00	31.47	2,452,930	-0.14(-0.43%)
Apr 21, 2014	30.26	31.63	30.13	31.60	3,620,256	+1.34(+4.44%)
Apr 17, 2014	30.84	30.26	30.26	30.26	3,121,145	-0.32(-1.04%)
Apr 16, 2014	30.11	30.66	30.11	30.58	2,187,981	+0.06(+0.19%)
Apr 15, 2014	29.78	30.57	29.69	30.52	2,420,450	+0.78(+2.63%)
Apr 14, 2014	29.22	29.93	28.92	29.74	1,835,557	+0.90(+3.12%)
Apr 11, 2014	29.04	29.22	28.77	28.84	2,072,378	-0.46(-1.58%)
Apr 10, 2014	30.18	30.43	29.21	29.30	1,709,649	-0.88(-2.92%)
Apr 09, 2014	29.63	30.29	29.34	30.18	2,156,427	+0.77(+2.63%)
Apr 08, 2014	28.77	29.42	28.74	29.41	1,964,081	+0.66(+2.29%)
Apr 07, 2014	29.49	29.61	28.63	28.75	1,855,772	-0.88(-2.97%)
Apr 04, 2014	29.97	30.36	29.51	29.63	1,589,991	-0.05(-0.16%)
Apr 03, 2014	29.89	29.93	29.35	29.68	2,299,506	-0.17(-0.58%)
Apr 02, 2014	29.44	29.95	29.33	29.85	2,418,420	+0.29(+0.98%)
Apr 01, 2014	29.75	29.81	29.20	29.56	2,005,665	-0.17(-0.59%)
Mar 31, 2014	29.34	29.79	29.29	29.74	2,139,525	+0.51(+1.75%)
Mar 28, 2014	28.62	29.91	28.59	29.22	3,776,245	+0.85(+3.00%)
Mar 27, 2014	28.14	28.80	28.04	28.37	1,182,042	+0.32(+1.14%)
Mar 26, 2014	28.78	28.82	28.04	28.05	1,485,813	-0.49(-1.73%)
Mar 25, 2014	28.21	28.78	28.14	28.55	1,948,635	+0.43(+1.51%)
Mar 24, 2014	28.59	28.91	28.01	28.12	2,174,564	-0.28(-0.99%)
Mar 21, 2014	27.62	28.72	27.51	28.40	3,420,147	+0.96(+3.49%)
Mar 20, 2014	27.35	27.93	27.26	27.45	1,714,441	+0.04(+0.14%)
Mar 19, 2014	27.36	27.72	27.17	27.41	2,807,967	+0.07(+0.25%)
Mar 18, 2014	27.82	28.01	27.28	27.34	4,253,166	-0.59(-2.11%)
Mar 17, 2014	27.46	28.02	27.46	27.93	1,621,411	+0.51(+1.87%)
Mar 14, 2014	27.20	27.51	27.08	27.42	1,886,845	+0.20(+0.75%)
Mar 13, 2014	27.80	27.98	26.97	27.21	3,104,407	-0.55(-1.98%)
Mar 12, 2014	27.50	27.82	27.39	27.76	2,047,851	-0.02(-0.07%)
Mar 11, 2014	28.46	28.61	27.71	27.78	1,557,598	-0.54(-1.91%)
Mar 10, 2014	28.61	28.61	27.92	28.33	1,556,845	-0.33(-1.15%)
Mar 07, 2014	28.69	28.78	28.17	28.65	2,159,264	+0.01(+0.03%)
Mar 06, 2014	28.30	28.95	28.04	28.64	2,052,954	+0.44(+1.54%)
Mar 05, 2014	28.46	28.52	28.02	28.21	1,495,412	-0.43(-1.49%)
Mar 04, 2014	28.57	28.74	28.26	28.63	1,796,627	+0.48(+1.72%)
Mar 03, 2014	28.01	28.58	28.00	28.15	2,690,763	-0.45(-1.59%)
Feb 28, 2014	28.10	28.75	27.93	28.61	2,816,019	+0.56(+2.00%)
Feb 27, 2014	28.13	28.27	27.64	28.04	2,732,838	+0.00(+0.00%)
Feb 26, 2014	27.70	28.91	27.23	28.04	5,141,688	+0.06(+0.21%)
Feb 25, 2014	27.75	28.04	27.33	27.99	3,847,943	+0.19(+0.70%)
Feb 24, 2014	27.79	28.33	27.05	27.79	5,217,862	+0.74(+2.75%)
Feb 21, 2014	27.03	27.31	26.63	27.05	2,559,803	+0.17(+0.65%)
Feb 20, 2014	26.22	26.92	26.22	26.88	2,061,670	+0.69(+2.62%)
Feb 19, 2014	26.11	26.64	26.01	26.19	1,796,706	+0.01(+0.04%)
Feb 18, 2014	25.49	26.24	25.36	26.18	2,312,476	+0.72(+2.85%)
Feb 14, 2014	25.47	25.45	25.45	25.45	1,486,767	-0.06(-0.23%)
Feb 13, 2014	24.72	25.55	24.52	25.51	2,136,597	+0.75(+3.05%)
Feb 12, 2014	24.97	25.13	24.57	24.76	2,214,361	-0.12(-0.47%)
Feb 11, 2014	23.55	24.98	23.52	24.87	3,640,874	+1.32(+5.62%)
Feb 10, 2014	23.55	23.78	23.15	23.55	2,631,028	+0.05(+0.21%)
Feb 07, 2014	23.49	23.67	23.24	23.50	1,221,259	+0.14(+0.62%)
Feb 06, 2014	22.53	23.48	22.51	23.36	2,742,150	+0.88(+3.91%)
Feb 05, 2014	22.47	22.68	22.17	22.48	2,585,042	+0.02(+0.09%)
Feb 04, 2014	22.59	23.19	22.37	22.46	3,150,944	+0.07(+0.30%)

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.