Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	32.20	32.54	31.93	32.52	6,409,431	+0.24(+0.76%)
Apr 29, 2014	32.29	33.01	32.04	32.28	8,223,396	-1.17(-3.51%)
Apr 28, 2014	33.63	33.94	32.94	33.45	4,844,509	+0.08(+0.23%)
Apr 25, 2014	33.18	33.75	33.18	33.37	3,093,468	-0.32(-0.95%)
Apr 24, 2014	33.58	33.93	33.58	33.69	2,595,108	+0.14(+0.41%)
Apr 23, 2014	33.52	33.69	33.43	33.56	1,644,653	+0.08(+0.23%)
Apr 22, 2014	33.45	33.67	33.36	33.48	2,266,276	-0.01(-0.03%)
Apr 21, 2014	33.31	33.56	33.13	33.49	1,962,450	+0.26(+0.78%)
Apr 17, 2014	33.31	33.23	33.23	33.23	2,621,715	-0.15(-0.46%)
Apr 16, 2014	33.33	33.51	32.87	33.38	2,714,128	+0.57(+1.75%)
Apr 15, 2014	32.78	33.07	32.27	32.81	3,069,136	+0.13(+0.40%)
Apr 14, 2014	32.86	33.03	32.47	32.68	3,837,376	+0.08(+0.25%)
Apr 11, 2014	32.98	33.18	32.46	32.60	4,781,790	-0.42(-1.28%)
Apr 10, 2014	33.85	33.90	32.92	33.02	4,471,295	-0.88(-2.59%)
Apr 09, 2014	33.57	34.09	33.38	33.90	4,046,662	+0.57(+1.71%)
Apr 08, 2014	32.94	33.53	32.83	33.33	3,538,025	+0.36(+1.10%)
Apr 07, 2014	33.42	33.50	32.80	32.97	4,055,063	-0.44(-1.33%)
Apr 04, 2014	34.62	34.75	33.26	33.41	6,595,751	-0.85(-2.49%)
Apr 03, 2014	34.64	34.69	34.14	34.26	4,158,448	-0.44(-1.26%)
Apr 02, 2014	34.57	34.75	34.45	34.70	3,335,736	+0.23(+0.68%)
Apr 01, 2014	34.56	34.61	34.29	34.47	4,101,399	+0.19(+0.55%)
Mar 31, 2014	34.07	34.75	33.97	34.28	5,118,640	+0.45(+1.32%)
Mar 28, 2014	33.61	34.10	33.54	33.83	2,954,456	+0.33(+0.97%)
Mar 27, 2014	33.81	33.89	33.34	33.51	4,201,890	-0.30(-0.90%)
Mar 26, 2014	34.47	34.67	33.80	33.81	3,440,666	-0.57(-1.67%)
Mar 25, 2014	34.79	34.98	34.09	34.39	5,919,686	+0.52(+1.53%)
Mar 24, 2014	34.31	34.35	33.54	33.87	3,969,008	-0.39(-1.13%)
Mar 21, 2014	34.40	34.62	34.02	34.25	6,316,005	+0.23(+0.66%)
Mar 20, 2014	33.67	34.15	33.60	34.03	2,111,580	+0.13(+0.38%)
Mar 19, 2014	34.07	34.25	33.56	33.90	3,130,425	-0.28(-0.83%)
Mar 18, 2014	33.79	34.26	33.63	34.18	3,352,486	+0.38(+1.11%)
Mar 17, 2014	33.38	34.02	33.33	33.81	3,329,228	+0.77(+2.32%)
Mar 14, 2014	33.03	33.33	32.94	33.04	3,534,293	-0.15(-0.46%)
Mar 13, 2014	33.87	33.87	32.94	33.19	4,270,823	-0.53(-1.58%)
Mar 12, 2014	33.24	33.75	33.13	33.73	2,926,506	+0.29(+0.87%)
Mar 11, 2014	33.12	33.80	33.12	33.44	2,865,346	+0.11(+0.34%)
Mar 10, 2014	33.37	33.53	33.07	33.32	1,953,833	-0.19(-0.56%)
Mar 07, 2014	33.51	33.77	33.35	33.51	2,514,922	+0.02(+0.06%)
Mar 06, 2014	33.39	33.52	33.23	33.49	2,413,137	+0.29(+0.89%)
Mar 05, 2014	33.49	33.74	33.06	33.20	3,954,131	-0.31(-0.91%)
Mar 04, 2014	33.50	33.62	33.22	33.50	4,871,974	+0.42(+1.28%)
Mar 03, 2014	33.05	33.27	32.89	33.08	3,578,997	-0.39(-1.15%)
Feb 28, 2014	33.19	33.78	32.94	33.47	5,144,220	+0.43(+1.31%)
Feb 27, 2014	33.29	33.29	32.63	33.03	3,257,370	+0.27(+0.84%)
Feb 26, 2014	33.01	33.11	32.58	32.76	3,235,369	-0.11(-0.32%)
Feb 25, 2014	32.49	32.95	32.26	32.87	4,872,204	+0.24(+0.73%)
Feb 24, 2014	31.99	33.22	31.70	32.63	8,529,129	+0.93(+2.92%)
Feb 21, 2014	33.01	33.08	31.43	31.70	4,049,793	+0.19(+0.60%)
Feb 20, 2014	31.49	31.66	31.34	31.51	2,757,804	+0.10(+0.31%)
Feb 19, 2014	31.51	31.81	31.35	31.42	4,542,196	-0.24(-0.77%)
Feb 18, 2014	31.39	31.92	31.36	31.66	5,268,430	+0.38(+1.22%)
Feb 14, 2014	30.23	31.28	31.28	31.28	7,423,472	+0.86(+2.82%)
Feb 13, 2014	29.87	30.45	29.66	30.42	4,014,228	+0.32(+1.05%)
Feb 12, 2014	30.14	30.37	29.98	30.11	3,246,797	+0.09(+0.29%)
Feb 11, 2014	29.65	30.16	29.60	30.02	2,740,997	+0.36(+1.20%)
Feb 10, 2014	29.89	29.96	29.53	29.66	3,122,258	-0.33(-1.12%)
Feb 07, 2014	29.81	30.22	29.71	30.00	4,481,010	+0.26(+0.89%)
Feb 06, 2014	28.81	29.84	28.77	29.73	6,111,837	+0.88(+3.04%)
Feb 05, 2014	28.41	28.89	28.12	28.86	12,008,215	+0.93(+3.34%)
Feb 04, 2014	27.62	28.08	27.18	27.92	9,326,047	+0.54(+1.96%)

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.