Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.00	33.50	32.52	33.42	1,595,499	+0.05(+0.15%)
Apr 29, 2014	33.14	33.55	32.45	33.37	2,263,944	+0.11(+0.33%)
Apr 28, 2014	34.06	34.45	31.88	33.26	5,544,612	-0.92(-2.69%)
Apr 25, 2014	32.35	34.89	32.33	34.18	9,788,666	+2.16(+6.75%)
Apr 24, 2014	31.79	32.21	30.66	32.02	4,223,865	+0.54(+1.72%)
Apr 23, 2014	31.71	32.57	30.77	31.48	7,815,485	+2.11(+7.18%)
Apr 22, 2014	28.01	29.45	27.75	29.37	3,956,623	+1.85(+6.72%)
Apr 21, 2014	26.57	27.67	26.55	27.52	2,433,944	+0.99(+3.73%)
Apr 17, 2014	26.80	26.53	26.53	26.53	2,783,300	-0.22(-0.82%)
Apr 16, 2014	27.10	27.14	26.13	26.75	2,217,365	+0.03(+0.11%)
Apr 15, 2014	26.58	27.23	25.38	26.72	4,669,715	+0.19(+0.72%)
Apr 14, 2014	27.00	27.14	25.57	26.53	4,768,129	-0.08(-0.30%)
Apr 11, 2014	27.47	27.92	26.48	26.61	5,331,053	-1.43(-5.10%)
Apr 10, 2014	30.66	30.70	27.68	28.04	3,580,735	-2.30(-7.58%)
Apr 09, 2014	29.55	30.44	29.45	30.34	1,931,184	+1.01(+3.44%)
Apr 08, 2014	30.03	30.60	29.11	29.33	4,167,095	-0.73(-2.43%)
Apr 07, 2014	31.55	32.16	29.86	30.06	4,051,871	-1.92(-6.00%)
Apr 04, 2014	32.91	34.03	31.41	31.98	3,421,045	-0.83(-2.53%)
Apr 03, 2014	33.38	33.88	32.20	32.81	3,085,517	-0.49(-1.47%)
Apr 02, 2014	32.75	33.33	32.45	33.30	1,889,792	+0.72(+2.21%)
Apr 01, 2014	32.25	32.77	32.13	32.58	2,240,965	+0.32(+0.99%)
Mar 31, 2014	32.46	32.66	32.03	32.26	2,134,778	+0.41(+1.29%)
Mar 28, 2014	32.13	32.55	31.56	31.85	2,241,427	-0.07(-0.23%)
Mar 27, 2014	31.52	32.80	31.40	31.93	3,515,961	+0.25(+0.77%)
Mar 26, 2014	32.25	32.55	31.20	31.68	4,061,455	+0.41(+1.31%)
Mar 25, 2014	32.50	32.85	30.82	31.27	2,375,510	-0.77(-2.40%)
Mar 24, 2014	33.62	33.72	31.36	32.04	2,570,160	-1.11(-3.35%)
Mar 21, 2014	34.40	34.42	33.00	33.15	2,826,133	-1.10(-3.21%)
Mar 20, 2014	32.84	34.32	32.06	34.25	3,180,870	+1.49(+4.55%)
Mar 19, 2014	31.84	33.60	31.84	32.76	3,306,161	+0.56(+1.74%)
Mar 18, 2014	31.89	32.59	31.46	32.20	1,827,798	+0.44(+1.39%)
Mar 17, 2014	32.25	32.53	31.53	31.76	1,634,790	+0.09(+0.28%)
Mar 14, 2014	31.53	32.31	31.23	31.67	1,827,868	-0.12(-0.38%)
Mar 13, 2014	32.99	33.62	31.18	31.79	2,397,324	-1.14(-3.46%)
Mar 12, 2014	32.31	33.21	31.79	32.93	2,011,682	+0.26(+0.80%)
Mar 11, 2014	33.44	33.97	32.25	32.67	2,787,094	-0.83(-2.48%)
Mar 10, 2014	34.24	34.50	33.12	33.50	2,734,814	-1.12(-3.24%)
Mar 07, 2014	35.75	35.99	34.10	34.62	2,134,434	-0.80(-2.26%)
Mar 06, 2014	35.49	36.19	35.05	35.42	2,266,593	+0.06(+0.18%)
Mar 05, 2014	36.12	37.14	34.85	35.36	3,726,364	-0.54(-1.50%)
Mar 04, 2014	33.67	36.19	33.55	35.90	5,950,404	+2.92(+8.84%)
Mar 03, 2014	32.42	33.32	32.02	32.98	1,787,180	-0.15(-0.45%)
Feb 28, 2014	34.43	34.51	32.59	33.13	2,371,731	-1.16(-3.38%)
Feb 27, 2014	34.12	34.88	34.01	34.29	2,277,331	+0.30(+0.88%)
Feb 26, 2014	33.83	34.80	33.45	33.99	3,747,976	-0.35(-1.02%)
Feb 25, 2014	34.50	34.78	33.80	34.34	1,452,830	-0.16(-0.46%)
Feb 24, 2014	34.30	35.34	33.70	34.50	3,588,962	+0.71(+2.10%)
Feb 21, 2014	34.22	34.47	33.22	33.79	2,041,256	-0.17(-0.50%)
Feb 20, 2014	33.22	33.98	32.93	33.96	1,891,463	+0.63(+1.89%)
Feb 19, 2014	33.61	34.70	33.06	33.33	2,406,424	-0.57(-1.68%)
Feb 18, 2014	32.97	34.43	32.70	33.90	3,602,775	+1.26(+3.86%)
Feb 14, 2014	33.50	32.64	32.64	32.64	3,146,300	-0.55(-1.66%)
Feb 13, 2014	30.04	33.27	29.34	33.19	7,184,301	+1.57(+4.97%)
Feb 12, 2014	31.26	31.79	31.10	31.62	3,911,834	+0.50(+1.61%)
Feb 11, 2014	31.20	31.82	30.79	31.12	2,871,369	+0.00(+0.00%)
Feb 10, 2014	31.00	31.75	30.71	31.12	2,918,044	+0.44(+1.43%)
Feb 07, 2014	29.95	30.80	29.51	30.68	2,062,863	+1.00(+3.37%)
Feb 06, 2014	29.85	30.74	29.57	29.68	1,714,427	-0.17(-0.57%)
Feb 05, 2014	29.30	30.04	28.12	29.85	2,796,089	+0.33(+1.12%)
Feb 04, 2014	30.07	30.21	29.38	29.52	2,267,591	+0.38(+1.30%)

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.