Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	30.73	31.01	30.73	30.80	30,621,508	+0.05(+0.16%)
Apr 29, 2014	30.84	30.98	30.66	30.75	24,502,550	-0.13(-0.42%)
Apr 28, 2014	30.69	30.93	30.62	30.88	26,119,568	+0.15(+0.49%)
Apr 25, 2014	30.37	30.73	30.37	30.73	23,085,624	+0.35(+1.15%)
Apr 24, 2014	30.20	30.46	30.03	30.38	15,795,045	+0.21(+0.69%)
Apr 23, 2014	30.16	30.50	30.12	30.17	23,861,174	+0.01(+0.05%)
Apr 22, 2014	30.17	30.19	29.97	30.16	15,095,274	+0.04(+0.14%)
Apr 21, 2014	30.15	30.37	29.97	30.12	15,510,290	-0.04(-0.12%)
Apr 17, 2014	30.44	30.15	30.15	30.15	25,236,188	-0.38(-1.24%)
Apr 16, 2014	30.30	30.53	30.25	30.53	17,414,038	+0.22(+0.73%)
Apr 15, 2014	29.90	30.31	29.90	30.31	21,064,978	+0.41(+1.38%)
Apr 14, 2014	29.85	30.00	29.69	29.90	13,518,810	+0.18(+0.60%)
Apr 11, 2014	29.74	29.92	29.65	29.72	25,003,636	-0.03(-0.10%)
Apr 10, 2014	29.88	30.10	29.65	29.75	22,447,128	-0.11(-0.38%)
Apr 09, 2014	29.90	29.99	29.55	29.86	25,421,768	-0.06(-0.21%)
Apr 08, 2014	29.51	29.97	29.30	29.92	16,642,269	+0.42(+1.43%)
Apr 07, 2014	29.53	29.83	29.49	29.50	18,668,262	-0.05(-0.17%)
Apr 04, 2014	29.52	29.88	29.45	29.55	19,107,534	+0.16(+0.53%)
Apr 03, 2014	29.31	29.49	29.28	29.40	7,683,058	+0.09(+0.32%)
Apr 02, 2014	29.30	29.41	29.18	29.30	16,353,382	-0.04(-0.15%)
Apr 01, 2014	29.57	29.57	29.24	29.35	14,221,726	-0.21(-0.70%)
Mar 31, 2014	29.40	29.67	29.28	29.55	12,208,320	+0.32(+1.10%)
Mar 28, 2014	29.13	29.25	29.07	29.23	10,804,065	+0.04(+0.15%)
Mar 27, 2014	28.94	29.21	28.86	29.19	18,828,018	+0.24(+0.81%)
Mar 26, 2014	29.12	29.18	28.95	28.96	10,965,240	-0.12(-0.42%)
Mar 25, 2014	29.01	29.12	28.80	29.08	14,656,416	+0.12(+0.42%)
Mar 24, 2014	28.90	29.08	28.77	28.96	14,020,609	+0.08(+0.27%)
Mar 21, 2014	28.81	29.16	28.77	28.88	19,357,828	+0.22(+0.76%)
Mar 20, 2014	28.52	28.66	28.31	28.66	17,817,142	+0.06(+0.22%)
Mar 19, 2014	29.06	29.11	28.48	28.60	36,122,736	-0.46(-1.58%)
Mar 18, 2014	29.11	29.18	28.98	29.06	11,280,168	-0.04(-0.15%)
Mar 17, 2014	28.97	29.13	28.82	29.10	13,510,600	+0.19(+0.66%)
Mar 14, 2014	28.68	29.00	28.66	28.91	18,128,920	+0.13(+0.47%)
Mar 13, 2014	28.50	28.84	28.45	28.77	30,316,618	+0.30(+1.04%)
Mar 12, 2014	28.08	28.48	28.08	28.48	11,016,400	+0.35(+1.26%)
Mar 11, 2014	28.24	28.28	28.00	28.12	11,204,397	-0.08(-0.28%)
Mar 10, 2014	28.19	28.31	28.09	28.20	15,537,534	-0.07(-0.25%)
Mar 07, 2014	28.08	28.27	27.93	28.27	19,538,064	+0.08(+0.30%)
Mar 06, 2014	28.38	28.44	28.10	28.19	19,470,184	-0.14(-0.50%)
Mar 05, 2014	28.48	28.55	28.30	28.33	12,778,990	-0.19(-0.67%)
Mar 04, 2014	28.50	28.62	28.45	28.52	13,771,499	+0.21(+0.72%)
Mar 03, 2014	28.48	28.56	28.27	28.31	20,138,850	-0.28(-0.99%)
Feb 28, 2014	28.45	28.65	28.43	28.60	12,493,127	+0.20(+0.70%)
Feb 27, 2014	28.43	28.59	28.31	28.40	9,775,927	-0.07(-0.25%)
Feb 26, 2014	28.70	28.72	28.44	28.47	13,906,164	-0.09(-0.32%)
Feb 25, 2014	28.65	28.82	28.51	28.56	9,293,560	-0.04(-0.12%)
Feb 24, 2014	28.74	28.94	28.58	28.60	10,045,194	-0.07(-0.25%)
Feb 21, 2014	28.65	28.93	28.64	28.67	13,027,415	+0.04(+0.12%)
Feb 20, 2014	28.41	28.73	28.39	28.63	13,610,100	+0.22(+0.77%)
Feb 19, 2014	28.54	28.72	28.35	28.41	14,670,777	-0.16(-0.57%)
Feb 18, 2014	28.55	28.67	28.49	28.57	13,770,970	+0.10(+0.35%)
Feb 14, 2014	28.23	28.48	28.48	28.48	10,240,369	+0.18(+0.65%)
Feb 13, 2014	27.87	28.32	27.86	28.29	11,600,224	+0.30(+1.09%)
Feb 12, 2014	27.95	28.04	27.82	27.99	8,219,109	+0.04(+0.13%)
Feb 11, 2014	27.70	28.04	27.65	27.95	14,284,221	+0.26(+0.94%)
Feb 10, 2014	27.39	27.71	27.31	27.69	10,346,577	+0.20(+0.75%)
Feb 07, 2014	27.42	27.51	27.32	27.49	14,231,488	+0.15(+0.54%)
Feb 06, 2014	27.18	27.35	27.09	27.34	14,907,545	+0.20(+0.73%)
Feb 05, 2014	27.20	27.25	27.05	27.14	11,025,299	-0.12(-0.44%)
Feb 04, 2014	27.56	27.56	27.14	27.26	15,434,549	-0.16(-0.59%)

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.