Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.67	33.92	33.60	33.81	4,232,047	+0.14(+0.41%)
Apr 29, 2014	34.13	34.42	33.64	33.68	3,777,037	-0.58(-1.69%)
Apr 28, 2014	34.38	34.54	33.93	34.26	3,917,948	+0.07(+0.21%)
Apr 25, 2014	34.27	34.64	34.05	34.18	3,413,008	-0.06(-0.16%)
Apr 24, 2014	34.88	34.88	33.74	34.24	5,337,234	-0.60(-1.73%)
Apr 23, 2014	34.78	35.00	34.72	34.84	2,949,108	+0.04(+0.12%)
Apr 22, 2014	34.80	34.91	34.49	34.80	2,682,115	+0.14(+0.39%)
Apr 21, 2014	34.43	34.73	34.39	34.67	4,230,595	+0.31(+0.89%)
Apr 17, 2014	34.35	34.36	34.36	34.36	2,569,991	-0.08(-0.23%)
Apr 16, 2014	34.43	34.93	33.89	34.44	5,050,243	+0.25(+0.73%)
Apr 15, 2014	34.21	34.51	33.51	34.19	4,010,066	+0.05(+0.14%)
Apr 14, 2014	33.77	34.16	33.61	34.14	3,326,365	+0.57(+1.70%)
Apr 11, 2014	33.28	33.85	33.26	33.57	3,769,184	+0.28(+0.85%)
Apr 10, 2014	34.04	34.27	33.22	33.29	5,583,669	-0.78(-2.29%)
Apr 09, 2014	33.56	34.19	33.52	34.07	4,237,479	+0.56(+1.68%)
Apr 08, 2014	33.07	33.63	32.86	33.51	5,111,045	+0.46(+1.39%)
Apr 07, 2014	33.21	33.62	32.97	33.05	4,063,491	-0.16(-0.49%)
Apr 04, 2014	33.97	34.06	33.18	33.21	4,505,483	-0.62(-1.83%)
Apr 03, 2014	33.37	33.84	33.32	33.83	6,245,234	+0.44(+1.33%)
Apr 02, 2014	35.02	35.03	33.31	33.39	10,334,137	-1.62(-4.63%)
Apr 01, 2014	35.55	35.64	34.90	35.01	4,997,906	-0.45(-1.27%)
Mar 31, 2014	35.29	35.63	34.87	35.46	4,112,075	+0.69(+1.99%)
Mar 28, 2014	34.56	35.01	34.53	34.76	2,464,718	+0.23(+0.65%)
Mar 27, 2014	34.50	34.62	34.13	34.54	2,952,690	+0.00(+0.00%)
Mar 26, 2014	34.27	34.63	33.99	34.54	4,110,631	+0.35(+1.04%)
Mar 25, 2014	34.15	34.35	33.97	34.18	3,524,563	+0.05(+0.14%)
Mar 24, 2014	34.24	34.45	33.93	34.14	2,450,759	+0.00(+0.00%)
Mar 21, 2014	34.34	34.53	34.07	34.14	4,846,922	+0.06(+0.19%)
Mar 20, 2014	33.74	34.11	33.43	34.07	2,513,418	+0.31(+0.91%)
Mar 19, 2014	34.16	34.23	33.50	33.76	5,579,399	-0.34(-0.99%)
Mar 18, 2014	33.64	34.14	33.64	34.10	4,155,189	+0.53(+1.58%)
Mar 17, 2014	33.48	33.76	33.39	33.57	4,199,808	+0.15(+0.46%)
Mar 14, 2014	32.52	33.44	32.52	33.42	4,938,172	+0.81(+2.50%)
Mar 13, 2014	32.63	32.87	32.46	32.60	2,915,183	+0.00(+0.00%)
Mar 12, 2014	31.94	32.61	31.92	32.60	2,886,456	+0.59(+1.84%)
Mar 11, 2014	32.45	32.54	31.94	32.02	3,617,424	-0.36(-1.12%)
Mar 10, 2014	32.41	32.71	32.15	32.38	3,752,542	-0.06(-0.20%)
Mar 07, 2014	32.44	32.52	32.16	32.44	2,432,247	+0.08(+0.25%)
Mar 06, 2014	32.56	32.62	32.24	32.36	4,018,213	-0.20(-0.62%)
Mar 05, 2014	32.01	32.87	31.93	32.56	6,271,948	+0.66(+2.07%)
Mar 04, 2014	31.61	32.01	31.56	31.90	5,500,151	+0.64(+2.04%)
Mar 03, 2014	31.46	31.46	30.86	31.27	5,421,177	-0.52(-1.62%)
Feb 28, 2014	31.36	31.86	31.34	31.78	4,178,396	+0.44(+1.39%)
Feb 27, 2014	31.46	31.62	31.08	31.35	4,877,013	-0.16(-0.51%)
Feb 26, 2014	31.39	31.78	31.33	31.51	3,675,248	+0.21(+0.66%)
Feb 25, 2014	31.38	31.79	31.26	31.30	4,787,905	+0.06(+0.18%)
Feb 24, 2014	31.31	31.50	30.97	31.25	3,445,482	-0.04(-0.13%)
Feb 21, 2014	31.60	31.62	30.94	31.29	4,773,449	-0.21(-0.66%)
Feb 20, 2014	30.80	31.61	30.80	31.50	4,667,533	+0.71(+2.30%)
Feb 19, 2014	30.76	30.89	30.51	30.79	3,954,803	-0.04(-0.13%)
Feb 18, 2014	30.46	30.98	30.46	30.83	3,834,783	+0.49(+1.62%)
Feb 14, 2014	30.13	30.34	30.34	30.34	2,992,317	+0.21(+0.69%)
Feb 13, 2014	29.57	30.25	29.53	30.13	3,796,020	+0.47(+1.57%)
Feb 12, 2014	29.53	29.88	29.34	29.66	4,798,242	+0.10(+0.35%)
Feb 11, 2014	29.31	29.57	29.07	29.56	5,265,436	+0.21(+0.71%)
Feb 10, 2014	29.02	29.45	28.94	29.35	4,467,213	+0.33(+1.14%)
Feb 07, 2014	28.74	29.19	28.58	29.02	4,862,169	+0.31(+1.09%)
Feb 06, 2014	28.67	28.92	28.45	28.71	4,102,644	+0.09(+0.31%)
Feb 05, 2014	28.50	28.83	28.34	28.62	4,947,690	+0.10(+0.34%)
Feb 04, 2014	29.16	29.37	28.31	28.52	8,446,902	-0.44(-1.53%)

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.