Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.44	34.81	34.30	34.46	3,876,026	+0.02(+0.05%)
Apr 29, 2014	34.94	35.13	34.39	34.44	4,193,983	-0.29(-0.85%)
Apr 28, 2014	35.17	35.51	33.87	34.73	4,824,851	-0.07(-0.19%)
Apr 25, 2014	34.84	35.38	34.41	34.80	3,710,594	-0.59(-1.66%)
Apr 24, 2014	34.94	35.67	34.61	35.39	5,716,705	+0.55(+1.59%)
Apr 23, 2014	34.83	35.23	33.88	34.83	13,269,892	+2.97(+9.33%)
Apr 22, 2014	31.23	31.87	30.95	31.86	7,276,858	+0.79(+2.54%)
Apr 21, 2014	30.66	31.17	30.38	31.07	4,705,512	+0.79(+2.61%)
Apr 17, 2014	29.86	30.29	30.29	30.29	3,375,808	+0.23(+0.75%)
Apr 16, 2014	30.15	30.15	29.34	30.06	3,715,490	+0.04(+0.14%)
Apr 15, 2014	29.68	30.15	29.36	30.02	3,521,031	+0.36(+1.22%)
Apr 14, 2014	29.57	29.95	29.29	29.66	2,801,564	+0.36(+1.23%)
Apr 11, 2014	29.38	30.02	28.79	29.29	2,832,228	-0.51(-1.72%)
Apr 10, 2014	30.91	31.03	29.75	29.81	2,815,290	-1.16(-3.74%)
Apr 09, 2014	30.67	31.10	30.45	30.96	2,754,299	+0.73(+2.42%)
Apr 08, 2014	30.03	30.54	29.78	30.23	2,658,130	+0.25(+0.84%)
Apr 07, 2014	29.88	30.61	29.46	29.98	4,215,718	-0.15(-0.50%)
Apr 04, 2014	31.89	32.02	30.02	30.13	4,573,534	-1.49(-4.70%)
Apr 03, 2014	31.54	32.14	31.43	31.62	2,461,964	+0.08(+0.24%)
Apr 02, 2014	31.67	31.75	31.17	31.54	3,209,491	-0.03(-0.08%)
Apr 01, 2014	31.49	31.75	31.01	31.57	4,505,859	+0.08(+0.24%)
Mar 31, 2014	31.33	31.88	31.31	31.49	3,317,894	+0.49(+1.57%)
Mar 28, 2014	31.17	31.26	30.87	31.01	2,159,673	+0.03(+0.08%)
Mar 27, 2014	31.41	31.43	30.67	30.98	2,898,452	+0.14(+0.46%)
Mar 26, 2014	31.80	32.06	30.78	30.84	3,802,649	-0.82(-2.60%)
Mar 25, 2014	31.74	32.12	31.54	31.66	2,353,916	+0.29(+0.91%)
Mar 24, 2014	31.76	32.03	31.09	31.38	3,615,756	-0.14(-0.45%)
Mar 21, 2014	32.92	33.01	31.46	31.52	6,719,777	-1.44(-4.38%)
Mar 20, 2014	31.64	33.02	31.56	32.96	5,558,995	+1.33(+4.19%)
Mar 19, 2014	31.41	32.01	31.32	31.64	2,584,700	+0.17(+0.53%)
Mar 18, 2014	31.23	31.55	30.96	31.47	2,042,315	+0.51(+1.65%)
Mar 17, 2014	30.91	31.12	30.79	30.96	2,339,116	+0.17(+0.55%)
Mar 14, 2014	30.72	31.10	30.72	30.79	2,995,531	-0.13(-0.41%)
Mar 13, 2014	31.42	31.64	30.65	30.91	3,895,491	-0.41(-1.31%)
Mar 12, 2014	30.40	31.46	30.26	31.33	4,953,467	+0.91(+3.01%)
Mar 11, 2014	30.76	30.86	30.24	30.41	3,024,013	-0.23(-0.74%)
Mar 10, 2014	30.58	31.02	30.32	30.64	2,230,189	-0.13(-0.41%)
Mar 07, 2014	31.24	31.26	30.56	30.76	3,387,600	-0.29(-0.95%)
Mar 06, 2014	31.08	31.32	30.91	31.06	3,715,715	+0.17(+0.54%)
Mar 05, 2014	30.91	31.03	30.67	30.89	3,279,214	+0.04(+0.14%)
Mar 04, 2014	30.74	31.04	30.29	30.85	6,805,735	+0.46(+1.52%)
Mar 03, 2014	29.64	30.47	29.26	30.39	6,157,794	+0.62(+2.09%)
Feb 28, 2014	29.24	30.20	29.24	29.76	6,192,406	+0.43(+1.46%)
Feb 27, 2014	29.28	29.49	28.96	29.34	4,200,983	-0.06(-0.20%)
Feb 26, 2014	28.29	29.42	28.29	29.40	5,719,721	+1.06(+3.73%)
Feb 25, 2014	28.95	29.04	28.19	28.34	4,941,742	-0.54(-1.86%)
Feb 24, 2014	28.25	28.92	27.46	28.87	9,273,828	+1.41(+5.13%)
Feb 21, 2014	28.07	28.07	27.44	27.46	4,232,405	-0.50(-1.80%)
Feb 20, 2014	26.86	28.04	26.78	27.97	9,836,896	+1.68(+6.39%)
Feb 19, 2014	26.59	26.69	26.25	26.29	2,940,035	-0.40(-1.51%)
Feb 18, 2014	26.98	26.98	26.50	26.69	3,195,035	-0.17(-0.63%)
Feb 14, 2014	26.94	26.86	26.86	26.86	2,160,274	-0.09(-0.34%)
Feb 13, 2014	26.85	27.02	26.65	26.95	3,487,786	-0.01(-0.03%)
Feb 12, 2014	26.28	26.97	26.27	26.96	4,579,139	+0.86(+3.31%)
Feb 11, 2014	25.86	26.51	25.74	26.10	4,029,170	+0.33(+1.27%)
Feb 10, 2014	25.66	26.07	25.60	25.77	2,539,304	+0.19(+0.76%)
Feb 07, 2014	25.53	25.76	25.47	25.58	1,927,566	+0.18(+0.69%)
Feb 06, 2014	25.27	25.79	25.18	25.40	3,050,662	+0.34(+1.34%)
Feb 05, 2014	24.79	25.30	24.55	25.06	2,797,198	+0.13(+0.50%)
Feb 04, 2014	24.98	25.05	24.63	24.94	3,314,376	+0.12(+0.47%)

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.