Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	32.59	32.92	32.48	32.87	6,835,478	+0.21(+0.65%)
Apr 29, 2014	32.32	32.77	32.28	32.66	6,887,101	+0.36(+1.13%)
Apr 28, 2014	33.05	33.20	32.04	32.29	12,646,623	-0.46(-1.42%)
Apr 25, 2014	32.93	33.21	32.67	32.76	7,193,956	-0.31(-0.94%)
Apr 24, 2014	33.35	33.51	32.94	33.07	7,494,912	-0.32(-0.96%)
Apr 23, 2014	33.59	33.73	33.35	33.39	5,236,326	-0.11(-0.34%)
Apr 22, 2014	33.21	33.66	33.21	33.50	5,647,657	+0.20(+0.61%)
Apr 21, 2014	33.30	33.37	33.04	33.30	7,533,498	-0.06(-0.18%)
Apr 17, 2014	33.05	33.36	33.36	33.36	20,066,554	+0.42(+1.27%)
Apr 16, 2014	32.82	32.97	32.67	32.94	5,102,701	+0.37(+1.13%)
Apr 15, 2014	32.61	32.83	32.32	32.57	8,630,469	-0.05(-0.14%)
Apr 14, 2014	32.31	32.65	32.13	32.61	8,026,899	+0.51(+1.59%)
Apr 11, 2014	32.44	32.74	32.09	32.10	9,652,575	-0.54(-1.66%)
Apr 10, 2014	33.24	33.42	32.55	32.64	9,252,338	-0.50(-1.51%)
Apr 09, 2014	33.01	33.16	32.68	33.14	7,829,358	+0.29(+0.88%)
Apr 08, 2014	32.54	32.94	32.40	32.86	13,966,955	+0.94(+2.95%)
Apr 07, 2014	32.81	32.87	31.81	31.91	15,302,066	-0.91(-2.76%)
Apr 04, 2014	33.51	33.57	32.68	32.82	10,797,449	-0.52(-1.55%)
Apr 03, 2014	33.60	33.87	33.26	33.34	8,785,835	-0.25(-0.74%)
Apr 02, 2014	33.66	33.79	33.49	33.59	8,448,178	+0.07(+0.20%)
Apr 01, 2014	33.35	33.69	33.35	33.52	8,209,230	+0.24(+0.72%)
Mar 31, 2014	33.34	33.43	33.10	33.28	7,045,117	+0.14(+0.44%)
Mar 28, 2014	33.15	33.40	33.02	33.14	6,643,699	+0.10(+0.30%)
Mar 27, 2014	33.03	33.39	32.90	33.04	9,030,200	+0.05(+0.14%)
Mar 26, 2014	33.42	33.56	32.99	32.99	9,444,816	-0.19(-0.58%)
Mar 25, 2014	33.95	34.02	33.16	33.19	11,680,050	-0.55(-1.62%)
Mar 24, 2014	34.01	34.17	33.60	33.73	11,093,254	-0.16(-0.47%)
Mar 21, 2014	34.74	34.83	33.79	33.89	35,273,460	-1.83(-5.12%)
Mar 20, 2014	35.57	35.72	35.04	35.72	12,428,338	+0.05(+0.15%)
Mar 19, 2014	35.75	36.03	35.40	35.66	6,624,371	-0.22(-0.62%)
Mar 18, 2014	35.68	36.08	35.62	35.88	9,131,310	+0.30(+0.84%)
Mar 17, 2014	35.54	35.66	35.38	35.59	9,517,827	+0.30(+0.84%)
Mar 14, 2014	35.28	35.60	35.06	35.29	6,754,108	-0.09(-0.27%)
Mar 13, 2014	35.71	35.92	35.29	35.38	9,309,660	-0.20(-0.56%)
Mar 12, 2014	35.19	35.60	35.16	35.58	4,767,919	+0.08(+0.22%)
Mar 11, 2014	35.62	35.88	35.40	35.51	5,444,855	-0.08(-0.23%)
Mar 10, 2014	35.67	35.76	35.35	35.59	5,930,624	-0.22(-0.60%)
Mar 07, 2014	35.64	36.09	35.64	35.80	9,910,413	+0.56(+1.59%)
Mar 06, 2014	35.06	35.32	34.86	35.24	6,143,509	+0.36(+1.03%)
Mar 05, 2014	35.38	35.42	34.86	34.88	7,430,588	-0.54(-1.53%)
Mar 04, 2014	35.40	35.62	35.31	35.42	6,282,101	+0.55(+1.59%)
Mar 03, 2014	34.98	35.14	34.49	34.87	6,734,737	-0.41(-1.16%)
Feb 28, 2014	35.10	35.47	34.97	35.28	7,630,837	+0.13(+0.36%)
Feb 27, 2014	35.15	35.32	34.91	35.15	7,322,952	-0.13(-0.36%)
Feb 26, 2014	35.23	35.57	35.23	35.28	8,796,163	+0.14(+0.40%)
Feb 25, 2014	34.97	35.33	34.90	35.14	7,610,367	+0.12(+0.35%)
Feb 24, 2014	34.57	35.15	34.41	35.02	12,305,356	+0.61(+1.78%)
Feb 21, 2014	33.92	34.49	33.90	34.41	9,700,710	+0.40(+1.19%)
Feb 20, 2014	33.74	34.08	33.68	34.00	6,199,410	+0.34(+1.02%)
Feb 19, 2014	33.57	33.99	33.57	33.66	6,002,742	-0.18(-0.52%)
Feb 18, 2014	33.80	33.95	33.70	33.84	6,596,793	+0.06(+0.19%)
Feb 14, 2014	33.68	33.77	33.77	33.77	13,791,780	+0.09(+0.27%)
Feb 13, 2014	33.22	33.72	33.17	33.68	6,847,393	+0.34(+1.03%)
Feb 12, 2014	33.43	33.66	33.22	33.34	7,104,811	+0.06(+0.18%)
Feb 11, 2014	32.68	33.36	32.59	33.28	9,705,494	+0.59(+1.80%)
Feb 10, 2014	32.72	32.84	32.45	32.69	7,146,701	-0.01(-0.03%)
Feb 07, 2014	32.35	32.77	32.28	32.70	7,767,105	+0.53(+1.65%)
Feb 06, 2014	31.83	32.51	31.72	32.17	8,177,506	+0.41(+1.29%)
Feb 05, 2014	31.70	31.88	31.42	31.76	8,187,353	+0.04(+0.13%)
Feb 04, 2014	31.92	32.05	31.65	31.72	7,784,320	-0.17(-0.52%)

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.