Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.33	34.45	33.31	34.28	965,342	+0.90(+2.71%)
Apr 29, 2014	33.28	34.03	33.13	33.37	388,218	+0.26(+0.78%)
Apr 28, 2014	32.96	33.19	32.58	33.12	348,412	+0.27(+0.81%)
Apr 25, 2014	33.15	33.20	32.78	32.85	501,657	-0.48(-1.44%)
Apr 24, 2014	33.15	33.45	32.81	33.33	200,299	+0.27(+0.83%)
Apr 23, 2014	33.20	33.52	32.89	33.05	316,290	-0.22(-0.67%)
Apr 22, 2014	32.68	33.51	32.49	33.28	381,164	+0.62(+1.90%)
Apr 21, 2014	32.22	32.86	32.14	32.66	309,890	+0.35(+1.10%)
Apr 17, 2014		32.30	32.30	32.30	0	+0.37(+1.17%)
Apr 16, 2014	32.12	32.41	31.63	31.93	455,330	-0.01(-0.03%)
Apr 15, 2014	31.85	32.48	31.56	31.94	468,918	+0.11(+0.33%)
Apr 14, 2014	32.19	32.42	31.51	31.83	346,231	-0.04(-0.14%)
Apr 11, 2014	32.23	32.58	31.74	31.88	420,204	-0.51(-1.59%)
Apr 10, 2014	33.10	33.16	32.31	32.39	506,898	-0.66(-1.98%)
Apr 09, 2014	32.53	33.11	32.31	33.05	347,730	+0.70(+2.16%)
Apr 08, 2014	32.26	32.95	32.05	32.35	316,140	+0.07(+0.22%)
Apr 07, 2014	32.81	32.81	32.21	32.27	423,229	-0.58(-1.75%)
Apr 04, 2014	33.48	34.04	32.82	32.85	452,996	-0.59(-1.78%)
Apr 03, 2014	33.24	33.60	32.97	33.44	425,609	+0.28(+0.86%)
Apr 02, 2014	32.78	33.36	32.70	33.16	531,775	+0.37(+1.14%)
Apr 01, 2014	33.35	33.46	32.59	32.79	441,035	-0.55(-1.65%)
Mar 31, 2014	32.98	33.55	32.98	33.34	472,427	+0.43(+1.29%)
Mar 28, 2014	33.03	33.55	32.81	32.91	342,196	-0.20(-0.59%)
Mar 27, 2014	33.50	33.94	33.09	33.11	355,684	-0.44(-1.31%)
Mar 26, 2014	34.68	34.68	33.33	33.55	604,793	-0.99(-2.86%)
Mar 25, 2014	34.04	34.95	34.04	34.54	555,713	+0.57(+1.69%)
Mar 24, 2014	34.24	34.69	33.90	33.96	644,958	-0.31(-0.90%)
Mar 21, 2014	33.59	34.53	33.36	34.27	995,531	+0.90(+2.69%)
Mar 20, 2014	33.20	33.57	33.07	33.37	466,001	+0.03(+0.08%)
Mar 19, 2014	33.42	33.71	32.98	33.35	517,149	-0.08(-0.24%)
Mar 18, 2014	33.38	33.72	33.19	33.42	582,333	+0.11(+0.32%)
Mar 17, 2014	33.13	34.00	33.13	33.32	688,635	+0.19(+0.56%)
Mar 14, 2014	32.83	33.33	32.62	33.13	489,789	+0.29(+0.89%)
Mar 13, 2014	33.31	33.50	32.70	32.84	317,941	-0.43(-1.30%)
Mar 12, 2014	33.07	33.43	32.79	33.27	516,763	+0.11(+0.35%)
Mar 11, 2014	33.20	33.50	32.75	33.16	763,794	+0.04(+0.11%)
Mar 10, 2014	33.12	33.52	32.94	33.12	554,196	-0.05(-0.16%)
Mar 07, 2014	33.50	33.59	32.97	33.18	813,163	-0.30(-0.90%)
Mar 06, 2014	33.51	34.15	33.22	33.48	427,132	-0.17(-0.50%)
Mar 05, 2014	33.69	34.34	33.29	33.65	688,293	-0.19(-0.55%)
Mar 04, 2014	32.84	34.10	32.84	33.83	1,053,623	+1.23(+3.79%)
Mar 03, 2014	33.04	33.33	32.15	32.60	603,165	-0.73(-2.20%)
Feb 28, 2014	32.79	34.15	32.79	33.33	1,374,616	+0.43(+1.31%)
Feb 27, 2014	32.38	33.04	32.38	32.90	717,005	+0.53(+1.63%)
Feb 26, 2014	32.02	33.36	31.95	32.37	1,433,797	+0.48(+1.52%)
Feb 25, 2014	31.43	32.45	31.13	31.88	816,650	+0.41(+1.32%)
Feb 24, 2014	31.18	31.83	31.14	31.47	750,269	+0.33(+1.05%)
Feb 21, 2014	30.96	31.34	30.60	31.14	874,875	+0.15(+0.48%)
Feb 20, 2014	30.86	31.32	30.70	30.99	721,768	+0.13(+0.43%)
Feb 19, 2014	29.99	31.21	29.98	30.86	1,369,147	+0.92(+3.06%)
Feb 18, 2014	30.00	30.42	29.76	29.94	915,050	+0.56(+1.89%)
Feb 14, 2014		29.39	29.39	29.39	0	-0.80(-2.64%)
Feb 13, 2014	29.20	31.83	29.15	30.18	4,178,081	+2.85(+10.44%)
Feb 12, 2014	27.15	27.98	27.11	27.33	1,366,945	+0.22(+0.81%)
Feb 11, 2014	27.30	27.33	26.71	27.11	1,610,436	-0.26(-0.97%)
Feb 10, 2014	27.33	28.06	27.05	27.38	1,978,363	-1.60(-5.54%)
Feb 07, 2014	28.22	29.16	28.08	28.98	619,877	+0.92(+3.27%)
Feb 06, 2014	27.77	28.18	27.57	28.06	610,383	+0.49(+1.79%)
Feb 05, 2014	27.87	27.87	27.42	27.57	436,430	-0.37(-1.33%)
Feb 04, 2014	27.92	28.27	27.49	27.94	419,478	+0.13(+0.48%)

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.