Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.92	34.01	33.45	33.87	6,185,890	-0.62(-1.81%)
Apr 29, 2014	34.06	34.55	34.06	34.50	6,610,819	+0.23(+0.68%)
Apr 28, 2014	34.28	34.33	33.83	34.27	5,094,510	+0.15(+0.45%)
Apr 25, 2014	34.09	34.14	33.85	34.11	3,435,890	+0.15(+0.45%)
Apr 24, 2014	34.05	34.07	33.77	33.96	4,002,060	+0.23(+0.67%)
Apr 23, 2014	33.95	33.97	33.62	33.73	3,620,740	-0.10(-0.29%)
Apr 22, 2014	33.97	34.04	33.78	33.83	8,594,454	+1.33(+4.10%)
Apr 21, 2014	32.23	32.53	32.17	32.50	2,675,638	+0.37(+1.16%)
Apr 17, 2014	32.02	32.12	32.12	32.12	3,627,819	-0.19(-0.59%)
Apr 16, 2014	32.20	32.32	32.08	32.31	4,164,220	+0.31(+0.96%)
Apr 15, 2014	31.90	32.04	31.63	32.01	2,992,452	+0.29(+0.93%)
Apr 14, 2014	31.68	31.78	31.51	31.71	3,605,190	+0.05(+0.15%)
Apr 11, 2014	31.65	31.97	31.63	31.67	5,363,661	-0.48(-1.50%)
Apr 10, 2014	32.67	32.75	32.10	32.15	3,780,096	-0.53(-1.63%)
Apr 09, 2014	32.44	32.68	32.30	32.68	4,046,727	+0.75(+2.36%)
Apr 08, 2014	31.94	32.06	31.83	31.93	5,324,648	+0.39(+1.24%)
Apr 07, 2014	31.81	31.83	31.44	31.54	5,861,771	-0.36(-1.13%)
Apr 04, 2014	32.26	32.30	31.87	31.90	4,603,064	-0.35(-1.10%)
Apr 03, 2014	32.28	32.32	32.08	32.25	3,543,963	-0.17(-0.53%)
Apr 02, 2014	32.38	32.47	32.31	32.42	4,997,139	-0.18(-0.56%)
Apr 01, 2014	32.33	32.65	32.28	32.61	4,146,911	-0.08(-0.24%)
Mar 31, 2014	32.75	32.77	32.48	32.69	4,222,297	-0.29(-0.87%)
Mar 28, 2014	33.10	33.32	32.87	32.97	2,535,156	-0.01(-0.04%)
Mar 27, 2014	32.91	33.05	32.75	32.99	3,983,195	+0.20(+0.62%)
Mar 26, 2014	33.01	33.12	32.77	32.78	3,208,793	-0.18(-0.56%)
Mar 25, 2014	32.81	33.08	32.74	32.97	3,896,877	+0.55(+1.70%)
Mar 24, 2014	32.67	32.68	32.18	32.42	3,222,294	-0.05(-0.15%)
Mar 21, 2014	32.86	33.01	32.45	32.47	4,736,858	-0.58(-1.76%)
Mar 20, 2014	32.87	33.08	32.85	33.05	3,735,551	-0.42(-1.26%)
Mar 19, 2014	33.56	33.87	33.30	33.47	2,442,733	-0.02(-0.07%)
Mar 18, 2014	33.38	33.65	33.38	33.49	2,076,432	+0.12(+0.37%)
Mar 17, 2014	33.23	33.53	33.23	33.37	2,419,112	+0.20(+0.59%)
Mar 14, 2014	33.30	33.37	33.14	33.18	2,634,304	-0.08(-0.24%)
Mar 13, 2014	33.74	33.75	33.23	33.26	4,245,212	-0.38(-1.13%)
Mar 12, 2014	33.56	33.79	33.54	33.64	3,293,108	-0.41(-1.20%)
Mar 11, 2014	34.08	34.22	33.95	34.05	2,985,419	-0.12(-0.34%)
Mar 10, 2014	33.93	34.17	33.87	34.16	3,088,849	+0.19(+0.56%)
Mar 07, 2014	34.00	34.05	33.72	33.97	3,557,352	-0.20(-0.57%)
Mar 06, 2014	34.44	34.46	34.14	34.17	3,528,594	-0.35(-1.03%)
Mar 05, 2014	34.47	34.63	34.42	34.52	2,761,229	+0.00(+0.00%)
Mar 04, 2014	34.44	34.63	34.39	34.52	3,665,874	+0.39(+1.13%)
Mar 03, 2014	33.95	34.14	33.90	34.14	3,767,631	-0.09(-0.25%)
Feb 28, 2014	34.26	34.37	34.03	34.22	4,637,327	-0.12(-0.34%)
Feb 27, 2014	34.34	34.50	34.28	34.34	9,554,973	-0.05(-0.16%)
Feb 26, 2014	34.33	34.46	34.29	34.39	3,880,039	+0.32(+0.93%)
Feb 25, 2014	33.97	34.33	33.93	34.08	4,029,361	-0.03(-0.09%)
Feb 24, 2014	34.00	34.35	33.98	34.11	2,922,086	+0.04(+0.11%)
Feb 21, 2014	34.40	34.43	34.05	34.07	3,067,699	-0.32(-0.94%)
Feb 20, 2014	34.29	34.47	34.14	34.39	4,749,045	+0.31(+0.92%)
Feb 19, 2014	34.08	34.47	34.04	34.08	4,102,797	-0.12(-0.36%)
Feb 18, 2014	33.96	34.25	33.96	34.20	5,027,113	+0.46(+1.38%)
Feb 14, 2014	33.49	33.74	33.74	33.74	2,978,407	+0.50(+1.51%)
Feb 13, 2014	32.94	33.27	32.93	33.24	2,450,722	+0.15(+0.46%)
Feb 12, 2014	32.97	33.14	32.95	33.09	2,770,625	+0.39(+1.18%)
Feb 11, 2014	32.30	32.74	32.30	32.70	4,045,407	+0.71(+2.21%)
Feb 10, 2014	31.71	32.00	31.71	32.00	3,966,201	+0.10(+0.30%)
Feb 07, 2014	31.78	31.94	31.67	31.90	6,378,444	+0.33(+1.03%)
Feb 06, 2014	31.27	31.59	31.25	31.57	3,890,092	+0.37(+1.18%)
Feb 05, 2014	31.11	31.25	30.85	31.20	6,285,017	+0.48(+1.55%)
Feb 04, 2014	30.84	30.87	30.58	30.73	3,794,003	-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.