Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	31.68	31.99	31.62	31.83	6,499,321	+0.16(+0.52%)
Apr 29, 2014	31.52	31.81	31.43	31.66	5,374,605	+0.14(+0.44%)
Apr 28, 2014	31.45	31.56	31.04	31.52	5,396,414	+0.28(+0.89%)
Apr 25, 2014	31.54	31.58	31.13	31.24	5,151,146	-0.33(-1.04%)
Apr 24, 2014	31.75	31.75	31.30	31.57	5,381,525	-0.14(-0.44%)
Apr 23, 2014	31.82	31.89	31.65	31.71	4,329,942	+0.00(+0.00%)
Apr 22, 2014	31.84	31.96	31.70	31.71	7,529,321	-0.09(-0.28%)
Apr 21, 2014	31.93	32.03	31.59	31.80	8,422,952	-0.18(-0.57%)
Apr 17, 2014	31.43	31.98	31.98	31.98	11,958,602	+0.45(+1.43%)
Apr 16, 2014	31.84	31.96	30.86	31.53	13,332,119	+0.34(+1.08%)
Apr 15, 2014	31.03	31.27	30.60	31.20	13,054,726	+0.19(+0.61%)
Apr 14, 2014	30.55	31.04	30.49	31.01	15,490,132	+0.59(+1.95%)
Apr 11, 2014	30.36	30.60	30.11	30.41	12,768,676	-0.02(-0.05%)
Apr 10, 2014	30.89	30.95	30.32	30.43	11,984,162	-0.30(-0.98%)
Apr 09, 2014	30.81	30.90	30.50	30.73	16,714,863	+0.01(+0.03%)
Apr 08, 2014	31.20	31.20	30.70	30.73	11,705,385	-0.45(-1.44%)
Apr 07, 2014	31.49	31.72	31.11	31.17	7,215,129	-0.38(-1.19%)
Apr 04, 2014	31.75	32.26	31.53	31.55	9,021,693	-0.02(-0.05%)
Apr 03, 2014	31.64	31.65	31.28	31.57	7,193,012	+0.06(+0.18%)
Apr 02, 2014	31.13	31.56	31.09	31.51	7,763,564	+0.09(+0.29%)
Apr 01, 2014	31.44	31.71	31.22	31.42	6,893,235	-0.03(-0.10%)
Mar 31, 2014	31.43	31.51	31.12	31.45	9,841,685	+0.16(+0.52%)
Mar 28, 2014	31.51	31.84	31.21	31.29	7,654,193	-0.11(-0.36%)
Mar 27, 2014	31.48	31.60	31.14	31.40	8,532,781	-0.09(-0.29%)
Mar 26, 2014	31.48	31.97	31.35	31.49	9,978,094	+0.13(+0.42%)
Mar 25, 2014	31.44	31.61	31.10	31.36	10,051,043	-0.02(-0.08%)
Mar 24, 2014	31.57	31.57	31.14	31.39	13,563,984	+0.03(+0.10%)
Mar 21, 2014	32.02	32.34	31.33	31.35	26,524,306	-0.39(-1.23%)
Mar 20, 2014	32.23	32.38	31.67	31.75	13,953,794	-0.47(-1.47%)
Mar 19, 2014	32.45	32.85	32.11	32.22	10,626,652	-0.23(-0.70%)
Mar 18, 2014	32.26	32.58	32.24	32.45	6,756,441	+0.18(+0.56%)
Mar 17, 2014	31.89	32.33	31.88	32.27	7,063,505	+0.44(+1.39%)
Mar 14, 2014	32.01	32.28	31.78	31.83	9,472,033	-0.21(-0.66%)
Mar 13, 2014	32.46	32.52	31.93	32.04	8,527,293	-0.35(-1.08%)
Mar 12, 2014	32.21	32.58	32.21	32.39	8,488,790	-0.04(-0.13%)
Mar 11, 2014	32.55	32.80	32.38	32.43	6,266,004	-0.09(-0.28%)
Mar 10, 2014	32.26	32.58	32.19	32.52	6,827,650	+0.20(+0.63%)
Mar 07, 2014	32.54	32.63	32.11	32.32	10,567,485	-0.13(-0.40%)
Mar 06, 2014	32.60	32.86	32.45	32.45	7,883,169	-0.05(-0.15%)
Mar 05, 2014	33.07	33.07	32.47	32.50	10,098,021	-0.27(-0.82%)
Mar 04, 2014	32.46	32.93	32.40	32.77	11,583,082	+0.65(+2.01%)
Mar 03, 2014	32.26	32.38	31.72	32.12	13,476,163	-0.37(-1.13%)
Feb 28, 2014	32.36	32.65	32.20	32.49	10,647,195	-0.01(-0.03%)
Feb 27, 2014	32.14	32.53	32.12	32.50	11,251,737	+0.33(+1.02%)
Feb 26, 2014	32.09	32.39	31.88	32.17	10,716,643	+0.11(+0.36%)
Feb 25, 2014	31.84	32.28	31.78	32.06	9,840,023	+0.22(+0.69%)
Feb 24, 2014	31.81	32.14	31.71	31.84	9,923,114	+0.13(+0.41%)
Feb 21, 2014	31.75	32.22	31.68	31.71	10,205,553	-0.11(-0.33%)
Feb 20, 2014	31.71	31.93	31.47	31.81	10,539,532	+0.16(+0.49%)
Feb 19, 2014	31.64	32.15	31.59	31.66	8,684,951	-0.14(-0.44%)
Feb 18, 2014	31.82	32.01	31.69	31.80	8,318,397	+0.10(+0.31%)
Feb 14, 2014	31.59	31.70	31.70	31.70	8,881,080	+0.07(+0.23%)
Feb 13, 2014	31.09	31.69	31.08	31.62	8,880,811	+0.38(+1.20%)
Feb 12, 2014	30.98	31.35	30.95	31.25	10,766,783	+0.25(+0.82%)
Feb 11, 2014	30.26	31.04	30.26	30.99	10,582,466	+0.65(+2.13%)
Feb 10, 2014	30.36	30.48	30.18	30.35	13,722,205	-0.02(-0.05%)
Feb 07, 2014	30.03	30.39	29.93	30.37	14,747,824	+0.43(+1.45%)
Feb 06, 2014	29.74	30.16	29.71	29.93	12,090,756	+0.25(+0.83%)
Feb 05, 2014	29.50	29.89	29.39	29.69	9,302,079	+0.08(+0.28%)
Feb 04, 2014	29.32	29.76	29.28	29.61	10,085,838	+0.33(+1.12%)

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.