Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	32.11	32.31	32.11	32.31	1,131,317	-0.04(-0.12%)
Apr 29, 2014	32.29	32.51	32.29	32.35	487,028	-0.09(-0.28%)
Apr 28, 2014	32.48	32.65	32.23	32.44	1,417,940	+0.24(+0.73%)
Apr 25, 2014	32.29	32.38	32.16	32.21	381,693	-0.20(-0.61%)
Apr 24, 2014	32.54	32.54	32.36	32.40	460,804	-0.05(-0.16%)
Apr 23, 2014	32.40	32.49	32.33	32.46	234,957	-0.18(-0.54%)
Apr 22, 2014	32.70	32.71	32.57	32.63	539,815	+0.18(+0.56%)
Apr 21, 2014	32.51	32.68	32.38	32.45	586,507	-0.03(-0.10%)
Apr 17, 2014	32.40	32.48	32.48	32.48	1,367,563	+0.07(+0.22%)
Apr 16, 2014	32.28	32.44	32.23	32.41	847,389	+0.28(+0.88%)
Apr 15, 2014	32.10	32.17	31.87	32.13	704,458	-0.22(-0.69%)
Apr 14, 2014	32.27	32.46	32.22	32.35	766,541	+0.06(+0.18%)
Apr 11, 2014	32.21	32.46	32.21	32.29	549,191	-0.04(-0.12%)
Apr 10, 2014	32.63	32.64	32.33	32.33	2,064,635	-0.29(-0.88%)
Apr 09, 2014	32.55	32.67	32.35	32.62	781,171	+0.45(+1.40%)
Apr 08, 2014	32.06	32.20	31.93	32.17	1,025,538	+0.48(+1.53%)
Apr 07, 2014	31.83	31.83	31.64	31.68	3,730,578	-0.01(-0.04%)
Apr 04, 2014	31.89	32.06	31.67	31.70	593,322	+0.03(+0.10%)
Apr 03, 2014	31.74	31.77	31.59	31.66	952,175	-0.08(-0.25%)
Apr 02, 2014	31.66	31.78	31.63	31.74	1,192,944	+0.09(+0.27%)
Apr 01, 2014	31.59	31.66	31.53	31.66	935,089	+0.20(+0.62%)
Mar 31, 2014	31.30	31.51	31.30	31.46	1,007,027	+0.19(+0.61%)
Mar 28, 2014	31.13	31.32	31.13	31.27	441,276	+0.22(+0.70%)
Mar 27, 2014	30.94	31.12	30.89	31.06	501,819	+0.13(+0.42%)
Mar 26, 2014	31.12	31.17	30.92	30.93	618,468	+0.07(+0.23%)
Mar 25, 2014	30.70	30.92	30.45	30.85	701,073	+0.37(+1.22%)
Mar 24, 2014	30.57	30.68	30.39	30.48	3,529,848	+0.13(+0.43%)
Mar 21, 2014	30.34	30.53	30.31	30.35	448,339	+0.20(+0.65%)
Mar 20, 2014	29.87	30.21	29.87	30.15	1,353,700	-0.16(-0.52%)
Mar 19, 2014	30.73	30.73	30.16	30.31	1,026,733	-0.46(-1.49%)
Mar 18, 2014	30.74	30.82	30.64	30.77	508,243	+0.18(+0.58%)
Mar 17, 2014	30.48	30.64	30.48	30.59	1,711,414	+0.37(+1.21%)
Mar 14, 2014	30.28	30.38	30.18	30.23	608,404	-0.16(-0.54%)
Mar 13, 2014	30.77	30.82	30.29	30.39	605,899	-0.19(-0.62%)
Mar 12, 2014	30.42	30.60	30.34	30.58	371,327	-0.03(-0.11%)
Mar 11, 2014	30.94	31.02	30.57	30.61	621,960	-0.27(-0.87%)
Mar 10, 2014	30.98	30.98	30.70	30.88	3,343,265	-0.30(-0.97%)
Mar 07, 2014	31.34	31.38	31.04	31.18	757,172	-0.15(-0.48%)
Mar 06, 2014	31.13	31.45	31.13	31.33	452,185	+0.39(+1.25%)
Mar 05, 2014	30.87	30.99	30.87	30.95	1,070,265	-0.01(-0.02%)
Mar 04, 2014	30.87	30.97	30.87	30.95	255,216	+0.46(+1.52%)
Mar 03, 2014	30.51	30.60	30.39	30.49	1,967,689	-0.23(-0.75%)
Feb 28, 2014	30.74	30.87	30.62	30.72	466,558	-0.14(-0.45%)
Feb 27, 2014	30.68	30.87	30.66	30.85	324,071	+0.18(+0.58%)
Feb 26, 2014	30.72	30.79	30.57	30.68	538,089	-0.03(-0.09%)
Feb 25, 2014	30.93	30.93	30.69	30.70	723,998	-0.25(-0.80%)
Feb 24, 2014	30.88	31.13	30.69	30.95	737,961	+0.26(+0.85%)
Feb 21, 2014	30.73	30.78	30.63	30.69	649,527	-0.09(-0.30%)
Feb 20, 2014	30.54	30.83	30.51	30.78	508,257	+0.27(+0.90%)
Feb 19, 2014	30.66	30.77	30.49	30.51	1,822,685	-0.07(-0.24%)
Feb 18, 2014	30.53	30.64	30.49	30.58	3,420,858	+0.08(+0.26%)
Feb 14, 2014	30.33	30.50	30.50	30.50	491,876	+0.37(+1.22%)
Feb 13, 2014	29.87	30.21	29.75	30.13	426,359	-0.01(-0.02%)
Feb 12, 2014	30.16	30.28	30.08	30.14	473,679	+0.16(+0.52%)
Feb 11, 2014	29.73	30.04	29.66	29.98	509,966	+0.70(+2.39%)
Feb 10, 2014	29.26	29.31	29.24	29.28	521,326	-0.10(-0.36%)
Feb 07, 2014	29.22	29.40	29.17	29.39	550,071	+0.18(+0.60%)
Feb 06, 2014	29.02	29.22	28.94	29.21	2,653,399	+0.65(+2.29%)
Feb 05, 2014	28.60	28.62	28.36	28.56	3,379,198	-0.26(-0.91%)
Feb 04, 2014	28.62	28.87	28.62	28.82	1,668,568	+0.61(+2.16%)

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.