Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.92	35.29	34.77	34.94	3,822,944	+0.02(+0.05%)
Apr 29, 2014	35.43	35.62	34.87	34.92	4,136,547	-0.30(-0.85%)
Apr 28, 2014	35.66	36.00	34.34	35.22	4,758,776	-0.07(-0.19%)
Apr 25, 2014	35.33	35.87	34.89	35.28	3,659,778	-0.60(-1.66%)
Apr 24, 2014	35.43	36.16	35.09	35.88	5,638,416	+0.56(+1.59%)
Apr 23, 2014	35.32	35.72	34.35	35.32	13,088,164	+3.01(+9.33%)
Apr 22, 2014	31.67	32.31	31.38	32.31	7,177,203	+0.80(+2.54%)
Apr 21, 2014	31.09	31.60	30.80	31.51	4,641,071	+0.80(+2.61%)
Apr 17, 2014	30.27	30.71	30.71	30.71	3,329,577	+0.23(+0.75%)
Apr 16, 2014	30.57	30.57	29.75	30.48	3,664,607	+0.04(+0.14%)
Apr 15, 2014	30.09	30.57	29.77	30.43	3,472,811	+0.37(+1.22%)
Apr 14, 2014	29.98	30.36	29.70	30.07	2,763,197	+0.37(+1.23%)
Apr 11, 2014	29.79	30.43	29.19	29.70	2,793,442	-0.52(-1.72%)
Apr 10, 2014	31.34	31.46	30.16	30.22	2,776,735	-1.17(-3.74%)
Apr 09, 2014	31.10	31.53	30.88	31.39	2,716,579	+0.74(+2.42%)
Apr 08, 2014	30.45	30.96	30.19	30.65	2,621,728	+0.26(+0.84%)
Apr 07, 2014	30.30	31.04	29.87	30.40	4,157,984	-0.15(-0.50%)
Apr 04, 2014	32.33	32.47	30.44	30.55	4,510,900	-1.51(-4.70%)
Apr 03, 2014	31.98	32.59	31.86	32.06	2,428,248	+0.08(+0.24%)
Apr 02, 2014	32.11	32.19	31.60	31.98	3,165,537	-0.03(-0.08%)
Apr 01, 2014	31.93	32.19	31.44	32.01	4,444,152	+0.08(+0.24%)
Mar 31, 2014	31.76	32.32	31.74	31.93	3,272,456	+0.49(+1.57%)
Mar 28, 2014	31.61	31.69	31.30	31.44	2,130,097	+0.03(+0.08%)
Mar 27, 2014	31.85	31.86	31.10	31.41	2,858,758	+0.14(+0.46%)
Mar 26, 2014	32.24	32.51	31.21	31.27	3,750,573	-0.83(-2.60%)
Mar 25, 2014	32.18	32.56	31.98	32.10	2,321,679	+0.29(+0.91%)
Mar 24, 2014	32.20	32.48	31.52	31.81	3,566,239	-0.14(-0.45%)
Mar 21, 2014	33.38	33.47	31.90	31.96	6,627,751	-1.46(-4.38%)
Mar 20, 2014	32.08	33.48	32.00	33.42	5,482,866	+1.34(+4.19%)
Mar 19, 2014	31.85	32.46	31.75	32.08	2,549,303	+0.17(+0.53%)
Mar 18, 2014	31.66	31.99	31.39	31.91	2,014,346	+0.52(+1.65%)
Mar 17, 2014	31.34	31.56	31.22	31.39	2,307,082	+0.17(+0.55%)
Mar 14, 2014	31.15	31.53	31.15	31.22	2,954,508	-0.13(-0.41%)
Mar 13, 2014	31.85	32.08	31.08	31.34	3,842,143	-0.42(-1.31%)
Mar 12, 2014	30.82	31.90	30.68	31.76	4,885,630	+0.93(+3.01%)
Mar 11, 2014	31.19	31.29	30.66	30.83	2,982,600	-0.23(-0.74%)
Mar 10, 2014	31.00	31.45	30.74	31.06	2,199,647	-0.13(-0.41%)
Mar 07, 2014	31.68	31.69	30.99	31.19	3,341,207	-0.30(-0.95%)
Mar 06, 2014	31.51	31.76	31.34	31.49	3,664,829	+0.17(+0.54%)
Mar 05, 2014	31.34	31.46	31.10	31.32	3,234,306	+0.04(+0.14%)
Mar 04, 2014	31.16	31.47	30.71	31.28	6,712,532	+0.47(+1.52%)
Mar 03, 2014	30.05	30.89	29.67	30.81	6,073,464	+0.63(+2.09%)
Feb 28, 2014	29.65	30.62	29.64	30.18	6,107,602	+0.43(+1.46%)
Feb 27, 2014	29.68	29.90	29.36	29.74	4,143,451	-0.06(-0.20%)
Feb 26, 2014	28.68	29.83	28.68	29.80	5,641,391	+1.07(+3.73%)
Feb 25, 2014	29.35	29.45	28.58	28.73	4,874,065	-0.54(-1.86%)
Feb 24, 2014	28.64	29.32	27.85	29.28	9,146,825	+1.43(+5.13%)
Feb 21, 2014	28.46	28.46	27.82	27.85	4,174,443	-0.51(-1.80%)
Feb 20, 2014	27.23	28.42	27.15	28.36	9,702,182	+1.70(+6.39%)
Feb 19, 2014	26.96	27.06	26.61	26.65	2,899,772	-0.41(-1.51%)
Feb 18, 2014	27.35	27.36	26.87	27.06	3,151,279	-0.17(-0.62%)
Feb 14, 2014	27.32	27.23	27.23	27.23	2,130,689	-0.09(-0.34%)
Feb 13, 2014	27.22	27.39	27.02	27.33	3,440,022	-0.01(-0.03%)
Feb 12, 2014	26.65	27.35	26.64	27.34	4,516,429	+0.88(+3.31%)
Feb 11, 2014	26.22	26.88	26.09	26.46	3,973,991	+0.33(+1.27%)
Feb 10, 2014	26.02	26.43	25.96	26.13	2,504,529	+0.20(+0.75%)
Feb 07, 2014	25.88	26.12	25.82	25.93	1,901,169	+0.18(+0.69%)
Feb 06, 2014	25.62	26.15	25.53	25.75	3,008,884	+0.34(+1.34%)
Feb 05, 2014	25.13	25.65	24.89	25.41	2,758,891	+0.13(+0.50%)
Feb 04, 2014	25.33	25.39	24.97	25.28	3,268,986	+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.