Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.44	34.44	33.92	34.18	3,384,141	-0.34(-0.99%)
Apr 29, 2014	34.60	34.73	34.35	34.52	2,499,684	-0.06(-0.18%)
Apr 28, 2014	34.26	34.88	34.18	34.58	3,703,871	+0.47(+1.39%)
Apr 25, 2014	34.05	34.19	33.61	34.11	2,456,472	-0.03(-0.09%)
Apr 24, 2014	34.21	34.37	34.00	34.14	1,780,219	-0.02(-0.07%)
Apr 23, 2014	33.85	34.29	33.82	34.17	2,633,469	+0.33(+0.98%)
Apr 22, 2014	34.05	34.10	33.72	33.84	3,377,102	-0.21(-0.60%)
Apr 21, 2014	34.52	34.52	33.89	34.04	2,066,715	+0.19(+0.57%)
Apr 17, 2014	34.37	33.85	33.85	33.85	3,918,856	-0.49(-1.42%)
Apr 16, 2014	34.15	34.53	34.08	34.33	3,200,925	+0.38(+1.12%)
Apr 15, 2014	33.50	34.05	33.46	33.95	4,609,890	+0.54(+1.62%)
Apr 14, 2014	33.52	33.66	33.13	33.41	3,901,593	+0.02(+0.06%)
Apr 11, 2014	33.65	33.83	33.14	33.39	5,363,933	-0.64(-1.89%)
Apr 10, 2014	35.09	35.40	34.02	34.03	6,155,150	-1.11(-3.16%)
Apr 09, 2014	35.42	35.64	34.94	35.15	3,090,879	-0.19(-0.53%)
Apr 08, 2014	34.86	35.44	34.64	35.33	3,732,447	+0.39(+1.11%)
Apr 07, 2014	35.84	35.89	34.88	34.95	4,329,240	-1.02(-2.84%)
Apr 04, 2014	36.17	36.31	35.89	35.97	4,164,358	-0.12(-0.33%)
Apr 03, 2014	36.17	36.22	35.77	36.09	3,096,220	-0.02(-0.07%)
Apr 02, 2014	35.46	36.25	35.28	36.11	5,269,674	+0.65(+1.83%)
Apr 01, 2014	35.50	35.66	35.37	35.46	3,778,660	+0.03(+0.09%)
Mar 31, 2014	35.51	35.59	35.17	35.43	5,516,835	-0.12(-0.35%)
Mar 28, 2014	35.24	35.68	35.13	35.56	4,597,699	+0.31(+0.89%)
Mar 27, 2014	34.48	35.71	34.48	35.24	6,217,178	+0.72(+2.08%)
Mar 26, 2014	34.45	34.92	34.35	34.53	4,147,837	+0.14(+0.40%)
Mar 25, 2014	34.81	34.86	34.21	34.39	4,496,776	-0.32(-0.92%)
Mar 24, 2014	34.84	35.05	34.68	34.71	4,829,815	-0.09(-0.27%)
Mar 21, 2014	34.43	35.06	34.36	34.80	6,472,562	+0.55(+1.60%)
Mar 20, 2014	34.05	34.45	33.95	34.25	3,129,128	+0.12(+0.37%)
Mar 19, 2014	34.78	34.99	33.93	34.13	4,197,380	-0.64(-1.83%)
Mar 18, 2014	34.82	34.92	34.58	34.76	2,333,371	-0.07(-0.21%)
Mar 17, 2014	34.33	34.93	34.33	34.84	2,767,750	+0.58(+1.69%)
Mar 14, 2014	33.97	34.54	33.97	34.26	3,153,360	+0.27(+0.79%)
Mar 13, 2014	34.52	34.81	33.75	33.99	3,976,009	-0.42(-1.23%)
Mar 12, 2014	34.42	34.54	34.26	34.42	2,653,838	-0.16(-0.45%)
Mar 11, 2014	34.35	34.85	34.25	34.57	3,713,016	+0.24(+0.69%)
Mar 10, 2014	34.15	34.49	34.15	34.33	3,541,528	-0.01(-0.04%)
Mar 07, 2014	34.09	34.66	33.93	34.35	5,232,074	+0.45(+1.32%)
Mar 06, 2014	34.22	34.27	33.84	33.90	4,046,572	-0.17(-0.51%)
Mar 05, 2014	34.61	34.80	33.75	34.07	6,408,811	-0.55(-1.57%)
Mar 04, 2014	35.07	35.11	34.51	34.62	3,220,948	-0.14(-0.39%)
Mar 03, 2014	34.44	34.88	34.39	34.76	3,873,552	-0.05(-0.14%)
Feb 28, 2014	34.59	35.13	34.46	34.80	4,809,540	+0.28(+0.81%)
Feb 27, 2014	34.00	35.51	33.05	34.53	10,822,783	+0.81(+2.39%)
Feb 26, 2014	33.09	34.01	33.03	33.72	7,490,204	+0.76(+2.31%)
Feb 25, 2014	32.18	33.17	32.17	32.96	3,667,400	+0.78(+2.43%)
Feb 24, 2014	32.19	32.46	32.14	32.18	4,014,386	+0.04(+0.12%)
Feb 21, 2014	32.07	32.27	31.99	32.14	3,065,238	+0.01(+0.04%)
Feb 20, 2014	31.83	32.18	31.72	32.13	3,088,450	+0.44(+1.39%)
Feb 19, 2014	31.96	31.96	31.41	31.69	4,108,720	-0.31(-0.97%)
Feb 18, 2014	31.95	32.22	31.49	32.00	3,649,633	+0.24(+0.76%)
Feb 14, 2014	31.65	31.76	31.76	31.76	3,396,903	+0.09(+0.27%)
Feb 13, 2014	31.65	31.79	31.29	31.67	3,723,945	-0.07(-0.23%)
Feb 12, 2014	31.99	32.21	31.55	31.75	2,564,631	-0.20(-0.64%)
Feb 11, 2014	31.58	32.09	31.45	31.95	4,685,183	+0.32(+1.00%)
Feb 10, 2014	31.61	31.80	31.36	31.63	3,922,969	-0.07(-0.23%)
Feb 07, 2014	32.07	32.43	31.60	31.71	5,336,379	-0.22(-0.70%)
Feb 06, 2014	32.19	32.89	31.27	31.93	12,411,790	+1.07(+3.45%)
Feb 05, 2014	30.30	31.06	30.16	30.87	4,209,857	+0.46(+1.51%)
Feb 04, 2014	30.68	30.82	30.31	30.41	4,438,244	-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.