Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.60	33.76	33.51	33.72	273,057	+0.10(+0.29%)
Apr 29, 2014	33.41	33.64	33.41	33.62	551,207	+0.26(+0.78%)
Apr 28, 2014	33.57	33.58	33.07	33.36	288,225	-0.13(-0.38%)
Apr 25, 2014	33.75	33.75	33.47	33.49	832,014	-0.38(-1.12%)
Apr 24, 2014	33.99	34.02	33.75	33.86	168,942	-0.01(-0.02%)
Apr 23, 2014	33.85	33.90	33.76	33.87	158,750	+0.03(+0.07%)
Apr 22, 2014	33.63	33.93	33.56	33.85	268,538	+0.23(+0.69%)
Apr 21, 2014	33.62	33.67	33.56	33.62	276,581	-0.02(-0.05%)
Apr 17, 2014	33.62	33.63	33.63	33.63	176,351	+0.04(+0.11%)
Apr 16, 2014	33.44	33.60	33.30	33.59	244,044	+0.30(+0.89%)
Apr 15, 2014	33.08	33.33	32.84	33.30	524,313	+0.31(+0.93%)
Apr 14, 2014	33.07	33.14	32.68	32.99	2,390,274	+0.25(+0.76%)
Apr 11, 2014	32.73	33.07	32.65	32.74	676,705	-0.37(-1.10%)
Apr 10, 2014	33.86	33.87	33.10	33.11	2,053,187	-0.74(-2.18%)
Apr 09, 2014	33.68	33.90	33.55	33.85	1,149,938	+0.23(+0.69%)
Apr 08, 2014	33.57	33.66	33.34	33.62	386,351	+0.07(+0.21%)
Apr 07, 2014	33.85	33.98	33.51	33.54	746,340	-0.47(-1.39%)
Apr 04, 2014	34.58	34.61	34.02	34.02	282,699	-0.41(-1.19%)
Apr 03, 2014	34.44	34.51	34.30	34.43	474,675	-0.06(-0.18%)
Apr 02, 2014	34.49	34.53	34.38	34.49	621,876	+0.03(+0.10%)
Apr 01, 2014	34.43	34.46	34.28	34.46	1,355,145	+0.15(+0.44%)
Mar 31, 2014	34.03	34.32	34.03	34.31	606,900	+0.39(+1.16%)
Mar 28, 2014	33.85	34.14	33.83	33.91	291,540	+0.09(+0.26%)
Mar 27, 2014	33.90	34.01	33.66	33.83	824,631	-0.21(-0.60%)
Mar 26, 2014	34.53	34.53	34.00	34.03	1,326,476	-0.33(-0.95%)
Mar 25, 2014	34.52	34.59	34.21	34.36	384,428	+0.00(+0.00%)
Mar 24, 2014	34.57	34.59	34.21	34.36	390,340	-0.08(-0.22%)
Mar 21, 2014	34.55	34.81	34.39	34.43	521,529	+0.00(+0.01%)
Mar 20, 2014	33.92	34.49	33.92	34.43	427,628	+0.45(+1.33%)
Mar 19, 2014	34.09	34.23	33.78	33.98	588,389	-0.10(-0.31%)
Mar 18, 2014	33.98	34.11	33.93	34.08	188,128	+0.16(+0.48%)
Mar 17, 2014	33.78	34.01	33.78	33.92	295,141	+0.33(+1.00%)
Mar 14, 2014	33.60	33.88	33.53	33.58	386,863	-0.14(-0.41%)
Mar 13, 2014	34.18	34.24	33.68	33.72	1,954,942	-0.39(-1.15%)
Mar 12, 2014	33.92	34.12	33.86	34.12	631,243	-0.03(-0.07%)
Mar 11, 2014	34.32	34.36	34.07	34.14	393,503	-0.18(-0.51%)
Mar 10, 2014	34.23	34.32	34.13	34.32	250,259	-0.00(-0.01%)
Mar 07, 2014	34.43	34.45	34.17	34.32	573,658	+0.13(+0.38%)
Mar 06, 2014	34.14	34.27	34.11	34.19	684,310	+0.20(+0.60%)
Mar 05, 2014	33.85	34.04	33.81	33.99	400,782	+0.14(+0.41%)
Mar 04, 2014	33.54	33.87	33.54	33.85	1,351,730	+0.66(+1.98%)
Mar 03, 2014	33.12	33.26	33.01	33.19	1,490,546	-0.31(-0.91%)
Feb 28, 2014	33.30	33.63	33.26	33.50	747,534	+0.19(+0.57%)
Feb 27, 2014	33.13	33.31	33.03	33.31	331,535	+0.15(+0.47%)
Feb 26, 2014	33.20	33.27	33.00	33.15	263,230	-0.01(-0.04%)
Feb 25, 2014	33.25	33.34	33.09	33.17	440,968	-0.10(-0.30%)
Feb 24, 2014	33.10	33.48	33.06	33.27	1,760,235	+0.21(+0.63%)
Feb 21, 2014	33.07	33.18	32.96	33.06	321,653	+0.03(+0.10%)
Feb 20, 2014	33.01	33.09	32.79	33.02	740,784	+0.05(+0.14%)
Feb 19, 2014	33.25	33.48	32.93	32.98	1,271,839	-0.41(-1.22%)
Feb 18, 2014	33.32	33.40	33.22	33.38	1,344,832	+0.10(+0.29%)
Feb 14, 2014	33.12	33.29	33.29	33.29	1,360,017	+0.07(+0.21%)
Feb 13, 2014	32.79	33.22	32.79	33.22	1,186,754	+0.12(+0.35%)
Feb 12, 2014	33.09	33.22	32.97	33.10	1,261,562	+0.03(+0.09%)
Feb 11, 2014	32.85	33.14	32.74	33.07	1,988,605	+0.30(+0.92%)
Feb 10, 2014	32.76	32.81	32.58	32.77	3,279,163	+0.01(+0.03%)
Feb 07, 2014	32.49	32.76	32.35	32.76	1,736,287	+0.43(+1.33%)
Feb 06, 2014	31.96	32.34	31.93	32.33	2,397,648	+0.43(+1.36%)
Feb 05, 2014	31.81	31.96	31.66	31.89	1,410,997	+0.00(+0.00%)
Feb 04, 2014	31.74	32.04	31.62	31.89	2,026,328	+0.31(+0.99%)

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.