Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.92	34.01	33.44	33.87	6,186,960	-0.62(-1.81%)
Apr 29, 2014	34.06	34.55	34.05	34.49	6,611,963	+0.23(+0.68%)
Apr 28, 2014	34.27	34.33	33.82	34.26	5,095,391	+0.15(+0.45%)
Apr 25, 2014	34.08	34.14	33.84	34.11	3,436,484	+0.15(+0.45%)
Apr 24, 2014	34.05	34.06	33.76	33.95	4,002,752	+0.23(+0.67%)
Apr 23, 2014	33.95	33.96	33.62	33.73	3,621,366	-0.10(-0.29%)
Apr 22, 2014	33.96	34.03	33.77	33.83	8,595,941	+1.33(+4.10%)
Apr 21, 2014	32.22	32.53	32.16	32.49	2,676,101	+0.37(+1.16%)
Apr 17, 2014	32.01	32.12	32.12	32.12	3,628,447	-0.19(-0.59%)
Apr 16, 2014	32.20	32.31	32.08	32.31	4,164,940	+0.31(+0.96%)
Apr 15, 2014	31.90	32.03	31.62	32.00	2,992,970	+0.29(+0.93%)
Apr 14, 2014	31.67	31.77	31.51	31.71	3,605,814	+0.05(+0.15%)
Apr 11, 2014	31.64	31.96	31.62	31.66	5,364,589	-0.48(-1.50%)
Apr 10, 2014	32.66	32.74	32.09	32.14	3,780,750	-0.53(-1.63%)
Apr 09, 2014	32.44	32.68	32.30	32.68	4,047,427	+0.75(+2.36%)
Apr 08, 2014	31.94	32.05	31.82	31.92	5,325,569	+0.39(+1.24%)
Apr 07, 2014	31.81	31.82	31.43	31.53	5,862,785	-0.36(-1.13%)
Apr 04, 2014	32.26	32.29	31.87	31.89	4,603,861	-0.35(-1.10%)
Apr 03, 2014	32.28	32.31	32.07	32.25	3,544,576	-0.17(-0.53%)
Apr 02, 2014	32.38	32.47	32.31	32.42	4,998,003	-0.18(-0.56%)
Apr 01, 2014	32.32	32.64	32.27	32.60	4,147,628	-0.08(-0.24%)
Mar 31, 2014	32.74	32.77	32.47	32.68	4,223,027	-0.29(-0.87%)
Mar 28, 2014	33.10	33.32	32.86	32.97	2,535,595	-0.01(-0.04%)
Mar 27, 2014	32.91	33.04	32.74	32.98	3,983,884	+0.20(+0.62%)
Mar 26, 2014	33.00	33.11	32.76	32.78	3,209,348	-0.18(-0.56%)
Mar 25, 2014	32.80	33.08	32.73	32.96	3,897,551	+0.55(+1.70%)
Mar 24, 2014	32.67	32.68	32.17	32.41	3,222,852	-0.05(-0.15%)
Mar 21, 2014	32.85	33.01	32.45	32.46	4,737,677	-0.58(-1.76%)
Mar 20, 2014	32.86	33.07	32.84	33.04	3,736,197	-0.42(-1.26%)
Mar 19, 2014	33.56	33.87	33.30	33.46	2,443,156	-0.02(-0.07%)
Mar 18, 2014	33.38	33.64	33.38	33.49	2,076,791	+0.12(+0.37%)
Mar 17, 2014	33.22	33.52	33.22	33.37	2,419,530	+0.20(+0.59%)
Mar 14, 2014	33.30	33.37	33.13	33.17	2,634,760	-0.08(-0.24%)
Mar 13, 2014	33.73	33.74	33.22	33.25	4,245,947	-0.38(-1.13%)
Mar 12, 2014	33.55	33.78	33.54	33.63	3,293,678	-0.41(-1.20%)
Mar 11, 2014	34.07	34.22	33.94	34.04	2,985,935	-0.12(-0.34%)
Mar 10, 2014	33.92	34.17	33.87	34.16	3,089,384	+0.19(+0.56%)
Mar 07, 2014	34.00	34.05	33.72	33.97	3,557,967	-0.20(-0.57%)
Mar 06, 2014	34.44	34.46	34.13	34.16	3,529,205	-0.35(-1.03%)
Mar 05, 2014	34.47	34.62	34.41	34.52	2,761,707	+0.00(+0.00%)
Mar 04, 2014	34.44	34.62	34.39	34.52	3,666,508	+0.39(+1.13%)
Mar 03, 2014	33.94	34.13	33.90	34.13	3,768,283	-0.09(-0.25%)
Feb 28, 2014	34.25	34.36	34.03	34.22	4,638,129	-0.12(-0.34%)
Feb 27, 2014	34.34	34.50	34.27	34.33	9,556,626	-0.06(-0.16%)
Feb 26, 2014	34.32	34.46	34.28	34.39	3,880,710	+0.32(+0.93%)
Feb 25, 2014	33.96	34.33	33.92	34.07	4,030,058	-0.03(-0.09%)
Feb 24, 2014	34.00	34.34	33.97	34.10	2,922,592	+0.04(+0.11%)
Feb 21, 2014	34.39	34.42	34.04	34.06	3,068,230	-0.32(-0.94%)
Feb 20, 2014	34.28	34.46	34.13	34.39	4,749,867	+0.31(+0.92%)
Feb 19, 2014	34.07	34.47	34.04	34.08	4,103,506	-0.12(-0.36%)
Feb 18, 2014	33.96	34.24	33.95	34.20	5,027,982	+0.46(+1.38%)
Feb 14, 2014	33.49	33.73	33.73	33.73	2,978,921	+0.50(+1.51%)
Feb 13, 2014	32.94	33.27	32.92	33.23	2,451,145	+0.15(+0.46%)
Feb 12, 2014	32.96	33.14	32.94	33.08	2,771,104	+0.39(+1.18%)
Feb 11, 2014	32.29	32.74	32.29	32.70	4,046,106	+0.71(+2.21%)
Feb 10, 2014	31.71	31.99	31.70	31.99	3,966,886	+0.10(+0.30%)
Feb 07, 2014	31.77	31.94	31.66	31.89	6,379,546	+0.33(+1.03%)
Feb 06, 2014	31.27	31.59	31.25	31.57	3,890,764	+0.37(+1.18%)
Feb 05, 2014	31.11	31.24	30.85	31.20	6,286,102	+0.48(+1.55%)
Feb 04, 2014	30.83	30.87	30.57	30.72	3,794,658	-0.06(-0.20%)

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.