Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	31.69	31.79	31.60	31.67	476,579	-0.02(-0.06%)
Apr 29, 2014	31.63	31.83	31.58	31.69	542,513	+0.50(+1.60%)
Apr 28, 2014	31.28	31.37	30.92	31.19	573,214	+0.25(+0.81%)
Apr 25, 2014	31.08	31.09	30.91	30.94	718,135	-0.40(-1.28%)
Apr 24, 2014	31.17	31.44	30.99	31.34	546,847	-0.09(-0.29%)
Apr 23, 2014	31.61	31.61	31.29	31.43	548,890	-0.20(-0.63%)
Apr 22, 2014	31.56	31.84	31.53	31.63	592,385	+0.51(+1.64%)
Apr 21, 2014	31.17	31.24	30.95	31.12	383,699	-0.03(-0.10%)
Apr 17, 2014	31.15	31.15	31.15	31.15	1,024,400	-0.07(-0.22%)
Apr 16, 2014	30.97	31.29	30.78	31.22	1,425,304	-0.54(-1.70%)
Apr 15, 2014	31.70	31.87	31.30	31.76	883,482	+0.12(+0.38%)
Apr 14, 2014	31.65	31.72	31.40	31.64	577,247	-0.15(-0.47%)
Apr 11, 2014	31.74	31.98	31.61	31.79	773,186	-0.34(-1.06%)
Apr 10, 2014	32.70	32.80	32.13	32.13	689,640	-0.40(-1.23%)
Apr 09, 2014	32.31	32.62	32.18	32.53	723,294	+0.25(+0.77%)
Apr 08, 2014	32.15	32.43	32.14	32.28	747,952	+0.21(+0.65%)
Apr 07, 2014	32.22	32.36	32.01	32.07	735,312	-0.59(-1.81%)
Apr 04, 2014	33.22	33.23	32.61	32.66	732,961	-0.18(-0.55%)
Apr 03, 2014	32.75	32.88	32.68	32.84	436,944	+0.01(+0.03%)
Apr 02, 2014	32.78	32.85	32.67	32.83	565,437	+0.01(+0.03%)
Apr 01, 2014	32.72	32.89	32.69	32.82	1,100,343	+0.44(+1.36%)
Mar 31, 2014	32.34	32.59	32.31	32.38	848,755	+0.65(+2.05%)
Mar 28, 2014	31.70	31.98	31.66	31.73	860,939	+0.45(+1.44%)
Mar 27, 2014	31.27	31.40	31.23	31.28	849,561	+0.24(+0.77%)
Mar 26, 2014	31.19	31.32	30.93	31.04	1,927,134	+0.01(+0.03%)
Mar 25, 2014	31.09	31.12	30.76	31.03	618,320	+0.15(+0.49%)
Mar 24, 2014	30.68	30.94	30.48	30.88	556,035	-0.06(-0.19%)
Mar 21, 2014	31.33	31.45	30.83	30.94	809,932	-0.48(-1.53%)
Mar 20, 2014	31.02	31.50	30.98	31.42	634,525	+0.44(+1.42%)
Mar 19, 2014	31.40	31.44	30.73	30.98	1,090,776	-0.05(-0.16%)
Mar 18, 2014	30.88	31.14	30.87	31.03	486,213	+0.44(+1.44%)
Mar 17, 2014	30.44	30.69	30.40	30.59	751,978	+0.34(+1.12%)
Mar 14, 2014	30.68	30.79	30.22	30.25	1,777,831	-0.77(-2.48%)
Mar 13, 2014	31.57	31.62	30.88	31.02	1,398,139	-0.62(-1.96%)
Mar 12, 2014	31.45	31.73	31.36	31.64	723,969	+0.01(+0.03%)
Mar 11, 2014	31.85	31.97	31.56	31.63	588,480	-0.40(-1.25%)
Mar 10, 2014	31.96	32.08	31.73	32.03	713,035	-0.10(-0.31%)
Mar 07, 2014	32.45	32.47	31.94	32.13	925,238	-0.03(-0.09%)
Mar 06, 2014	32.21	32.32	32.15	32.16	973,873	+0.58(+1.84%)
Mar 05, 2014	31.52	31.73	31.48	31.58	606,871	+0.31(+0.99%)
Mar 04, 2014	31.45	31.45	31.22	31.27	713,317	+0.46(+1.49%)
Mar 03, 2014	30.85	30.92	30.66	30.81	907,666	-0.56(-1.79%)
Feb 28, 2014	31.46	31.66	31.25	31.37	1,580,256	+0.32(+1.03%)
Feb 27, 2014	30.66	31.11	30.64	31.05	894,451	+0.19(+0.62%)
Feb 26, 2014	30.94	30.98	30.63	30.86	1,234,414	-0.75(-2.37%)
Feb 25, 2014	31.61	31.80	31.56	31.61	383,338	-0.13(-0.41%)
Feb 24, 2014	31.56	31.92	31.47	31.74	758,096	+0.27(+0.86%)
Feb 21, 2014	31.54	31.70	31.45	31.47	775,034	-0.09(-0.29%)
Feb 20, 2014	31.39	31.60	31.27	31.56	460,650	-0.05(-0.16%)
Feb 19, 2014	31.80	31.92	31.56	31.61	591,076	-0.32(-1.00%)
Feb 18, 2014	32.04	32.08	31.89	31.93	681,776	+0.48(+1.53%)
Feb 14, 2014	31.49	31.45	31.45	31.45	678,100	+0.00(+0.00%)
Feb 13, 2014	31.16	31.58	31.10	31.45	1,015,055	+0.33(+1.06%)
Feb 12, 2014	31.07	31.37	31.05	31.12	1,041,367	+0.34(+1.10%)
Feb 11, 2014	30.48	30.85	30.46	30.78	975,725	+0.51(+1.68%)
Feb 10, 2014	30.17	30.36	30.13	30.27	588,042	-0.16(-0.53%)
Feb 07, 2014	30.29	30.47	30.02	30.43	955,355	-0.12(-0.39%)
Feb 06, 2014	29.99	30.74	29.94	30.55	2,297,804	+0.57(+1.90%)
Feb 05, 2014	29.86	30.05	29.85	29.98	564,684	+0.17(+0.57%)
Feb 04, 2014	29.99	30.01	29.73	29.81	1,175,953	+0.47(+1.60%)

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.