Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.44	34.44	33.93	34.18	3,383,682	-0.34(-0.99%)
Apr 29, 2014	34.61	34.74	34.36	34.53	2,499,345	-0.06(-0.18%)
Apr 28, 2014	34.26	34.89	34.19	34.59	3,703,369	+0.47(+1.39%)
Apr 25, 2014	34.06	34.20	33.62	34.11	2,456,139	-0.03(-0.09%)
Apr 24, 2014	34.21	34.37	34.00	34.15	1,779,978	-0.02(-0.07%)
Apr 23, 2014	33.85	34.30	33.83	34.17	2,633,113	+0.33(+0.98%)
Apr 22, 2014	34.06	34.10	33.72	33.84	3,376,644	-0.21(-0.60%)
Apr 21, 2014	34.53	34.53	33.90	34.05	2,066,435	+0.19(+0.57%)
Apr 17, 2014	34.38	33.85	33.85	33.85	3,918,326	-0.49(-1.42%)
Apr 16, 2014	34.16	34.53	34.09	34.34	3,200,491	+0.38(+1.12%)
Apr 15, 2014	33.50	34.05	33.47	33.96	4,609,266	+0.54(+1.62%)
Apr 14, 2014	33.53	33.67	33.13	33.42	3,901,065	+0.02(+0.06%)
Apr 11, 2014	33.66	33.83	33.15	33.40	5,363,207	-0.64(-1.89%)
Apr 10, 2014	35.09	35.41	34.03	34.04	6,154,317	-1.11(-3.16%)
Apr 09, 2014	35.42	35.65	34.94	35.15	3,090,460	-0.19(-0.53%)
Apr 08, 2014	34.87	35.45	34.64	35.34	3,731,942	+0.39(+1.11%)
Apr 07, 2014	35.84	35.89	34.88	34.95	4,328,654	-1.02(-2.84%)
Apr 04, 2014	36.18	36.31	35.89	35.97	4,163,794	-0.12(-0.33%)
Apr 03, 2014	36.17	36.23	35.77	36.09	3,095,801	-0.02(-0.07%)
Apr 02, 2014	35.47	36.25	35.29	36.12	5,268,961	+0.65(+1.83%)
Apr 01, 2014	35.51	35.66	35.37	35.47	3,778,149	+0.03(+0.09%)
Mar 31, 2014	35.52	35.60	35.17	35.44	5,516,088	-0.12(-0.35%)
Mar 28, 2014	35.25	35.69	35.13	35.56	4,597,077	+0.31(+0.89%)
Mar 27, 2014	34.49	35.72	34.49	35.25	6,216,336	+0.72(+2.08%)
Mar 26, 2014	34.45	34.93	34.35	34.53	4,147,275	+0.14(+0.40%)
Mar 25, 2014	34.82	34.87	34.21	34.40	4,496,168	-0.32(-0.92%)
Mar 24, 2014	34.84	35.06	34.68	34.71	4,829,161	-0.09(-0.27%)
Mar 21, 2014	34.44	35.07	34.36	34.81	6,471,686	+0.55(+1.60%)
Mar 20, 2014	34.06	34.45	33.95	34.26	3,128,704	+0.12(+0.37%)
Mar 19, 2014	34.79	34.99	33.93	34.13	4,196,811	-0.64(-1.83%)
Mar 18, 2014	34.83	34.93	34.58	34.77	2,333,055	-0.07(-0.21%)
Mar 17, 2014	34.34	34.94	34.34	34.84	2,767,376	+0.58(+1.69%)
Mar 14, 2014	33.98	34.54	33.98	34.26	3,152,933	+0.27(+0.79%)
Mar 13, 2014	34.52	34.81	33.75	34.00	3,975,471	-0.42(-1.23%)
Mar 12, 2014	34.42	34.54	34.26	34.42	2,653,479	-0.16(-0.45%)
Mar 11, 2014	34.35	34.86	34.26	34.58	3,712,513	+0.24(+0.69%)
Mar 10, 2014	34.16	34.49	34.16	34.34	3,541,049	-0.01(-0.04%)
Mar 07, 2014	34.10	34.67	33.94	34.35	5,231,365	+0.45(+1.32%)
Mar 06, 2014	34.23	34.28	33.84	33.91	4,046,024	-0.17(-0.51%)
Mar 05, 2014	34.62	34.80	33.75	34.08	6,407,943	-0.55(-1.57%)
Mar 04, 2014	35.07	35.12	34.51	34.62	3,220,511	-0.14(-0.39%)
Mar 03, 2014	34.44	34.88	34.39	34.76	3,873,026	-0.05(-0.14%)
Feb 28, 2014	34.60	35.13	34.47	34.81	4,808,888	+0.28(+0.81%)
Feb 27, 2014	34.00	35.52	33.05	34.53	10,821,316	+0.81(+2.39%)
Feb 26, 2014	33.09	34.01	33.04	33.73	7,489,189	+0.76(+2.31%)
Feb 25, 2014	32.19	33.17	32.18	32.96	3,666,903	+0.78(+2.43%)
Feb 24, 2014	32.20	32.46	32.14	32.18	4,013,841	+0.04(+0.12%)
Feb 21, 2014	32.07	32.27	32.00	32.15	3,064,823	+0.01(+0.04%)
Feb 20, 2014	31.83	32.18	31.72	32.13	3,088,032	+0.44(+1.39%)
Feb 19, 2014	31.97	31.97	31.41	31.69	4,108,163	-0.31(-0.97%)
Feb 18, 2014	31.95	32.23	31.50	32.00	3,649,138	+0.24(+0.76%)
Feb 14, 2014	31.66	31.76	31.76	31.76	3,396,443	+0.09(+0.27%)
Feb 13, 2014	31.66	31.79	31.30	31.68	3,723,440	-0.07(-0.23%)
Feb 12, 2014	32.00	32.21	31.55	31.75	2,564,283	-0.20(-0.64%)
Feb 11, 2014	31.58	32.09	31.45	31.95	4,684,548	+0.32(+1.00%)
Feb 10, 2014	31.62	31.81	31.36	31.64	3,922,437	-0.07(-0.23%)
Feb 07, 2014	32.08	32.44	31.60	31.71	5,335,655	-0.22(-0.70%)
Feb 06, 2014	32.20	32.90	31.27	31.94	12,410,108	+1.07(+3.45%)
Feb 05, 2014	30.30	31.06	30.16	30.87	4,209,286	+0.46(+1.51%)
Feb 04, 2014	30.68	30.82	30.32	30.41	4,437,642	-0.22(-0.73%)

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.