Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.02	33.02	32.76	32.76	2,103,173	+0.29(+0.88%)
Apr 29, 2014	32.27	32.57	32.18	32.47	3,759,443	-0.26(-0.78%)
Apr 28, 2014	32.68	32.77	32.28	32.73	2,741,576	+0.56(+1.74%)
Apr 25, 2014	32.27	32.29	31.97	32.17	1,111,032	+0.07(+0.21%)
Apr 24, 2014	32.39	32.40	32.07	32.10	839,245	-0.27(-0.85%)
Apr 23, 2014	32.56	32.58	32.35	32.38	1,236,292	-0.13(-0.41%)
Apr 22, 2014	32.43	32.57	32.22	32.51	2,541,297	+0.64(+2.01%)
Apr 21, 2014	31.99	31.99	31.80	31.87	793,460	+0.00(+0.00%)
Apr 17, 2014	31.63	31.87	31.87	31.87	1,418,389	+0.41(+1.30%)
Apr 16, 2014	31.52	31.58	31.30	31.46	978,162	+0.08(+0.25%)
Apr 15, 2014	31.43	31.45	30.96	31.38	1,380,759	-0.10(-0.33%)
Apr 14, 2014	31.45	31.57	31.28	31.49	963,566	+0.29(+0.94%)
Apr 11, 2014	31.31	31.51	31.11	31.20	2,508,402	-0.34(-1.08%)
Apr 10, 2014	32.26	32.27	31.52	31.54	2,840,417	-0.74(-2.28%)
Apr 09, 2014	32.13	32.27	31.90	32.27	4,638,856	+0.30(+0.95%)
Apr 08, 2014	31.80	32.11	31.77	31.97	1,798,948	+0.41(+1.31%)
Apr 07, 2014	31.60	31.62	31.23	31.55	5,352,730	+0.36(+1.15%)
Apr 04, 2014	31.59	31.73	31.20	31.20	3,372,806	-0.49(-1.56%)
Apr 03, 2014	31.72	31.80	31.55	31.69	13,721,316	+0.01(+0.04%)
Apr 02, 2014	31.46	31.69	31.45	31.68	2,644,370	+0.11(+0.35%)
Apr 01, 2014	31.54	31.66	31.47	31.57	909,261	-0.27(-0.84%)
Mar 31, 2014	32.02	32.12	31.76	31.83	826,991	+0.18(+0.58%)
Mar 28, 2014	31.74	31.82	31.60	31.65	595,917	+0.14(+0.44%)
Mar 27, 2014	31.41	31.59	31.31	31.51	861,726	-0.15(-0.48%)
Mar 26, 2014	31.79	31.89	31.59	31.66	2,642,348	-0.05(-0.15%)
Mar 25, 2014	31.48	31.85	31.43	31.71	2,465,083	+0.60(+1.92%)
Mar 24, 2014	31.27	31.31	30.75	31.12	1,405,279	+0.22(+0.71%)
Mar 21, 2014	31.19	31.48	30.90	30.90	2,853,913	+0.29(+0.96%)
Mar 20, 2014	30.35	30.77	30.34	30.60	2,554,663	-0.12(-0.40%)
Mar 19, 2014	30.84	31.10	30.57	30.73	6,946,521	+0.03(+0.10%)
Mar 18, 2014	30.71	30.86	30.57	30.70	3,574,541	+0.21(+0.68%)
Mar 17, 2014	30.58	30.75	30.49	30.49	1,421,110	+0.23(+0.74%)
Mar 14, 2014	30.32	30.46	30.08	30.26	2,653,780	-0.01(-0.02%)
Mar 13, 2014	30.94	30.99	30.07	30.27	1,514,433	-0.66(-2.13%)
Mar 12, 2014	30.83	31.00	30.74	30.93	852,245	-0.24(-0.78%)
Mar 11, 2014	31.56	31.63	31.13	31.17	779,769	-0.66(-2.07%)
Mar 10, 2014	32.03	32.13	31.71	31.83	1,567,741	+0.21(+0.65%)
Mar 07, 2014	31.90	31.90	31.43	31.62	2,041,340	-0.37(-1.16%)
Mar 06, 2014	31.91	32.01	31.77	31.99	1,401,111	+0.45(+1.43%)
Mar 05, 2014	31.55	31.69	31.49	31.54	2,128,938	-0.12(-0.37%)
Mar 04, 2014	31.78	31.82	31.51	31.66	1,301,459	+0.74(+2.40%)
Mar 03, 2014	31.57	31.57	30.68	30.92	2,344,005	-0.65(-2.06%)
Feb 28, 2014	31.52	31.79	31.35	31.57	1,811,141	+0.21(+0.68%)
Feb 27, 2014	31.28	31.54	31.24	31.35	1,666,269	+0.02(+0.06%)
Feb 26, 2014	31.31	31.49	31.23	31.34	1,589,338	+0.10(+0.31%)
Feb 25, 2014	31.02	31.28	30.93	31.24	1,630,039	-0.03(-0.10%)
Feb 24, 2014	30.93	31.41	30.87	31.27	1,902,099	+0.40(+1.30%)
Feb 21, 2014	30.81	31.01	30.77	30.87	2,011,645	+0.07(+0.24%)
Feb 20, 2014	30.60	30.91	30.50	30.79	1,723,486	+0.09(+0.30%)
Feb 19, 2014	30.81	30.91	30.67	30.70	2,796,729	-0.01(-0.02%)
Feb 18, 2014	30.78	30.87	30.61	30.71	2,084,729	+0.01(+0.02%)
Feb 14, 2014	30.36	30.70	30.70	30.70	3,609,937	+0.57(+1.88%)
Feb 13, 2014	29.93	30.21	29.90	30.14	2,488,523	+0.20(+0.67%)
Feb 12, 2014	29.98	30.19	29.92	29.93	1,985,943	-0.17(-0.57%)
Feb 11, 2014	29.72	30.11	29.67	30.11	4,343,046	+0.81(+2.76%)
Feb 10, 2014	30.03	30.05	29.02	29.30	7,042,284	-0.19(-0.66%)
Feb 07, 2014	29.13	29.64	29.06	29.49	7,873,365	+0.40(+1.38%)
Feb 06, 2014	28.67	29.09	28.66	29.09	6,659,290	-0.32(-1.08%)
Feb 05, 2014	29.45	29.54	29.30	29.41	5,482,731	-0.18(-0.60%)
Feb 04, 2014	29.55	29.65	29.40	29.58	2,475,907	+0.05(+0.16%)

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.