Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	31.80	32.72	31.80	32.64	3,887,643	+0.51(+1.59%)
Apr 29, 2014	32.17	32.27	32.06	32.13	2,885,900	+0.16(+0.49%)
Apr 28, 2014	31.66	32.14	31.65	31.97	7,030,266	+0.35(+1.11%)
Apr 25, 2014	31.35	31.66	31.21	31.62	4,235,321	+0.26(+0.82%)
Apr 24, 2014	31.51	31.75	31.32	31.37	3,592,809	+0.10(+0.32%)
Apr 23, 2014	31.54	31.54	31.14	31.27	3,899,519	-0.13(-0.42%)
Apr 22, 2014	31.63	31.82	31.30	31.40	3,650,670	-0.22(-0.68%)
Apr 21, 2014	31.34	31.72	31.23	31.62	5,378,738	+0.42(+1.36%)
Apr 17, 2014	31.13	31.19	31.19	31.19	11,878,061	-0.34(-1.08%)
Apr 16, 2014	32.45	32.45	31.47	31.53	8,747,218	-0.48(-1.51%)
Apr 15, 2014	31.63	32.07	31.63	32.02	4,189,633	+0.27(+0.84%)
Apr 14, 2014	32.19	32.19	31.49	31.75	4,271,452	+0.27(+0.85%)
Apr 11, 2014	31.43	31.63	31.26	31.48	4,955,341	-0.13(-0.42%)
Apr 10, 2014	32.04	32.12	31.44	31.62	4,743,548	-0.41(-1.27%)
Apr 09, 2014	32.13	32.32	31.92	32.02	2,615,149	-0.08(-0.26%)
Apr 08, 2014	31.96	32.37	31.76	32.11	3,320,480	+0.26(+0.81%)
Apr 07, 2014	32.47	32.47	31.69	31.85	8,001,437	-0.96(-2.92%)
Apr 04, 2014	33.46	33.46	32.62	32.81	4,055,531	-0.41(-1.23%)
Apr 03, 2014	33.96	33.96	33.02	33.21	3,755,457	-0.35(-1.04%)
Apr 02, 2014	33.54	33.65	33.36	33.56	4,545,219	+0.09(+0.27%)
Apr 01, 2014	33.40	33.62	33.31	33.47	5,465,944	+0.08(+0.25%)
Mar 31, 2014	33.32	33.40	33.07	33.39	5,682,848	+0.13(+0.40%)
Mar 28, 2014	33.01	33.42	32.81	33.26	4,804,991	+0.43(+1.32%)
Mar 27, 2014	32.67	32.89	32.53	32.82	5,035,685	+0.22(+0.69%)
Mar 26, 2014	32.39	32.93	32.39	32.60	7,621,085	+0.34(+1.06%)
Mar 25, 2014	32.42	32.43	31.97	32.26	4,334,044	-0.07(-0.23%)
Mar 24, 2014	32.18	32.42	32.00	32.33	4,578,570	+0.12(+0.39%)
Mar 21, 2014	32.42	32.46	31.99	32.21	6,048,257	+0.07(+0.23%)
Mar 20, 2014	31.64	32.18	31.62	32.13	3,712,603	+0.33(+1.05%)
Mar 19, 2014	31.78	31.99	31.67	31.80	3,840,488	+0.01(+0.03%)
Mar 18, 2014	31.24	31.95	31.23	31.79	4,194,649	+0.44(+1.41%)
Mar 17, 2014	31.53	31.55	31.18	31.35	2,891,212	+0.32(+1.02%)
Mar 14, 2014	30.91	31.29	30.83	31.03	3,610,869	+0.17(+0.57%)
Mar 13, 2014	31.28	31.33	30.69	30.86	3,630,241	-0.22(-0.70%)
Mar 12, 2014	30.93	31.19	30.87	31.08	2,502,640	-0.05(-0.16%)
Mar 11, 2014	31.43	31.48	31.10	31.13	2,459,759	-0.22(-0.69%)
Mar 10, 2014	31.54	31.54	31.22	31.34	3,079,130	-0.11(-0.34%)
Mar 07, 2014	31.78	31.92	31.24	31.45	4,686,274	-0.16(-0.50%)
Mar 06, 2014	31.43	31.70	31.23	31.61	7,191,385	+0.42(+1.36%)
Mar 05, 2014	31.11	31.28	30.86	31.18	3,545,978	-0.01(-0.03%)
Mar 04, 2014	30.93	31.29	30.88	31.19	4,420,021	+0.47(+1.54%)
Mar 03, 2014	31.18	31.22	30.67	30.72	4,155,632	-0.34(-1.10%)
Feb 28, 2014	30.98	31.23	30.70	31.06	6,238,964	+0.13(+0.43%)
Feb 27, 2014	30.75	30.93	30.59	30.93	6,008,151	+0.18(+0.60%)
Feb 26, 2014	30.33	30.92	30.21	30.74	6,870,418	+0.46(+1.51%)
Feb 25, 2014	30.01	30.30	29.95	30.28	5,082,870	+0.35(+1.17%)
Feb 24, 2014	29.76	30.18	29.59	29.93	4,176,210	+0.34(+1.15%)
Feb 21, 2014	29.64	29.78	29.39	29.59	5,520,987	+0.00(+0.00%)
Feb 20, 2014	29.36	29.66	29.29	29.59	5,545,893	+0.26(+0.88%)
Feb 19, 2014	29.55	29.63	29.12	29.34	11,136,236	-0.19(-0.65%)
Feb 18, 2014	30.51	30.51	29.53	29.53	9,830,036	-0.67(-2.21%)
Feb 14, 2014	30.17	30.19	30.19	30.19	5,516,742	-0.34(-1.11%)
Feb 13, 2014	30.17	30.58	30.17	30.53	4,993,869	+0.22(+0.73%)
Feb 12, 2014	30.70	30.87	30.25	30.31	3,913,468	-0.26(-0.86%)
Feb 11, 2014	30.24	30.80	30.15	30.57	4,822,096	+0.27(+0.90%)
Feb 10, 2014	30.63	30.77	30.04	30.30	4,935,391	-0.13(-0.43%)
Feb 07, 2014	30.42	30.47	30.09	30.43	3,396,805	+0.17(+0.57%)
Feb 06, 2014	30.21	30.41	29.94	30.26	5,343,705	+0.22(+0.74%)
Feb 05, 2014	30.18	30.46	29.97	30.04	7,858,450	-0.24(-0.79%)
Feb 04, 2014	29.98	30.53	29.87	30.28	8,583,752	+0.58(+1.94%)

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.