Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	29.41	31.25	28.64	30.51	10,524,135	-2.06(-6.32%)
Apr 29, 2014	33.35	33.39	32.45	32.57	4,228,240	-0.53(-1.60%)
Apr 28, 2014	33.92	33.99	32.56	33.10	2,484,120	-0.65(-1.93%)
Apr 25, 2014	34.00	34.14	33.35	33.75	2,167,152	-0.44(-1.29%)
Apr 24, 2014	34.42	34.64	33.59	34.19	1,260,813	+0.13(+0.38%)
Apr 23, 2014	34.65	34.67	33.98	34.06	1,167,443	-0.62(-1.79%)
Apr 22, 2014	33.92	34.88	33.83	34.68	1,284,276	+0.87(+2.57%)
Apr 21, 2014	34.00	34.22	33.71	33.81	1,603,687	-0.11(-0.32%)
Apr 17, 2014	34.20	33.92	33.92	33.92	1,505,700	-0.34(-0.99%)
Apr 16, 2014	34.24	34.46	33.87	34.26	1,137,580	+0.37(+1.09%)
Apr 15, 2014	33.96	34.28	33.06	33.89	1,645,752	+0.10(+0.30%)
Apr 14, 2014	33.68	34.05	33.45	33.79	1,875,487	+0.47(+1.41%)
Apr 11, 2014	33.64	34.29	33.18	33.32	2,041,452	-0.62(-1.83%)
Apr 10, 2014	35.48	35.58	33.94	33.94	1,729,145	-1.51(-4.26%)
Apr 09, 2014	35.38	35.56	35.11	35.45	1,418,654	+0.28(+0.80%)
Apr 08, 2014	34.45	35.26	34.19	35.17	1,957,795	+0.69(+2.00%)
Apr 07, 2014	35.33	35.51	34.27	34.48	2,428,506	-1.04(-2.93%)
Apr 04, 2014	37.01	37.10	35.48	35.52	1,791,972	-1.34(-3.64%)
Apr 03, 2014	36.86	37.18	36.20	36.86	2,236,015	-0.02(-0.05%)
Apr 02, 2014	36.73	36.99	36.44	36.88	1,531,910	+0.23(+0.63%)
Apr 01, 2014	36.69	36.97	36.42	36.65	1,643,045	+0.10(+0.27%)
Mar 31, 2014	35.87	36.71	35.87	36.55	2,982,349	+0.85(+2.38%)
Mar 28, 2014	35.94	36.47	35.59	35.70	1,600,300	-0.18(-0.50%)
Mar 27, 2014	36.20	36.92	35.74	35.88	2,492,306	-0.38(-1.05%)
Mar 26, 2014	36.43	37.34	36.26	36.26	4,365,668	+0.14(+0.39%)
Mar 25, 2014	35.23	36.18	35.11	36.12	2,591,064	+0.99(+2.82%)
Mar 24, 2014	35.02	35.47	34.56	35.13	1,797,598	+0.15(+0.43%)
Mar 21, 2014	35.12	35.19	34.58	34.98	4,318,269	-0.12(-0.34%)
Mar 20, 2014	35.56	36.00	35.00	35.10	1,993,103	-0.45(-1.27%)
Mar 19, 2014	34.50	35.56	34.40	35.55	3,534,576	+1.08(+3.13%)
Mar 18, 2014	33.50	34.48	33.28	34.47	2,000,357	+1.17(+3.51%)
Mar 17, 2014	33.03	33.55	32.92	33.30	3,452,774	+0.58(+1.77%)
Mar 14, 2014	32.33	33.06	31.98	32.72	2,565,053	+0.31(+0.96%)
Mar 13, 2014	33.72	33.77	32.27	32.41	3,705,800	-1.30(-3.86%)
Mar 12, 2014	33.58	33.90	33.05	33.71	2,440,440	+0.07(+0.21%)
Mar 11, 2014	34.29	34.39	33.41	33.64	1,743,088	-0.65(-1.90%)
Mar 10, 2014	34.50	34.63	34.09	34.29	1,072,768	-0.37(-1.07%)
Mar 07, 2014	35.21	35.22	34.34	34.66	2,188,369	-0.40(-1.14%)
Mar 06, 2014	34.50	35.66	34.42	35.06	2,945,711	+0.70(+2.04%)
Mar 05, 2014	33.50	34.60	33.50	34.36	2,004,866	+0.90(+2.69%)
Mar 04, 2014	33.64	33.90	33.04	33.46	4,032,406	+0.10(+0.30%)
Mar 03, 2014	33.85	34.23	33.06	33.36	2,980,085	-0.69(-2.03%)
Feb 28, 2014	34.13	34.39	33.89	34.05	1,564,542	-0.02(-0.06%)
Feb 27, 2014	33.78	34.20	33.68	34.07	2,344,899	+0.24(+0.71%)
Feb 26, 2014	33.59	34.05	33.42	33.83	2,029,474	+0.29(+0.86%)
Feb 25, 2014	33.47	33.82	33.15	33.54	1,989,165	+0.12(+0.36%)
Feb 24, 2014	33.30	33.60	33.18	33.42	1,516,262	+0.20(+0.60%)
Feb 21, 2014	33.27	33.44	32.84	33.22	2,116,491	-0.01(-0.03%)
Feb 20, 2014	33.31	33.60	33.03	33.23	2,016,634	+0.05(+0.15%)
Feb 19, 2014	33.44	33.72	33.14	33.18	2,333,399	-0.28(-0.84%)
Feb 18, 2014	34.03	34.22	33.28	33.46	3,344,857	-0.72(-2.11%)
Feb 14, 2014	33.65	34.18	34.18	34.18	1,758,000	+0.55(+1.64%)
Feb 13, 2014	33.50	34.16	33.35	33.63	2,471,274	-0.20(-0.59%)
Feb 12, 2014	32.70	33.84	32.68	33.83	3,319,689	+1.26(+3.87%)
Feb 11, 2014	32.92	33.08	32.57	32.57	3,095,388	-0.42(-1.27%)
Feb 10, 2014	32.00	33.05	31.90	32.99	4,058,889	+0.92(+2.87%)
Feb 07, 2014	33.80	34.06	31.71	32.07	10,353,866	-2.91(-8.32%)
Feb 06, 2014	34.13	35.08	34.01	34.98	2,958,519	+1.02(+3.00%)
Feb 05, 2014	34.38	34.57	33.69	33.96	2,280,764	-0.52(-1.51%)
Feb 04, 2014	33.50	34.65	33.35	34.48	2,752,209	+1.16(+3.48%)

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.