Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	31.88	31.89	31.26	31.72	784,223	-0.23(-0.70%)
Apr 29, 2014	32.04	32.27	31.80	31.95	697,426	-0.02(-0.06%)
Apr 28, 2014	32.19	32.48	31.51	31.97	511,984	-0.08(-0.24%)
Apr 25, 2014	32.44	32.44	32.03	32.05	484,483	-0.48(-1.47%)
Apr 24, 2014	32.60	32.68	32.17	32.52	444,140	+0.00(+0.00%)
Apr 23, 2014	32.45	32.65	32.29	32.52	401,282	+0.04(+0.12%)
Apr 22, 2014	32.00	32.58	31.90	32.49	404,458	+0.56(+1.75%)
Apr 21, 2014	31.77	32.15	31.63	31.93	330,414	+0.13(+0.40%)
Apr 17, 2014	31.83	31.80	31.80	31.80	585,497	-0.07(-0.21%)
Apr 16, 2014	32.14	32.14	31.77	31.87	388,171	+0.11(+0.34%)
Apr 15, 2014	31.61	32.04	31.31	31.76	421,412	+0.14(+0.43%)
Apr 14, 2014	31.64	31.74	31.33	31.62	562,749	+0.23(+0.72%)
Apr 11, 2014	31.40	32.10	31.29	31.40	763,018	-0.73(-2.28%)
Apr 10, 2014	32.29	32.45	31.93	32.13	928,746	-0.25(-0.79%)
Apr 09, 2014	31.80	32.40	31.56	32.39	580,090	+0.76(+2.41%)
Apr 08, 2014	30.56	31.69	30.45	31.62	980,191	+1.08(+3.52%)
Apr 07, 2014	31.29	31.46	30.35	30.55	605,071	-0.91(-2.89%)
Apr 04, 2014	32.19	32.51	31.30	31.46	810,455	-0.68(-2.10%)
Apr 03, 2014	32.25	32.25	31.84	32.13	480,142	-0.10(-0.30%)
Apr 02, 2014	31.66	32.25	31.39	32.23	599,623	+0.62(+1.95%)
Apr 01, 2014	31.49	31.63	31.19	31.61	474,074	+0.14(+0.44%)
Mar 31, 2014	31.24	31.55	31.10	31.48	554,643	+0.50(+1.61%)
Mar 28, 2014	30.82	31.21	30.76	30.98	380,149	+0.24(+0.80%)
Mar 27, 2014	30.83	31.05	30.58	30.73	561,014	-0.03(-0.10%)
Mar 26, 2014	31.51	31.65	30.73	30.76	549,283	-0.56(-1.78%)
Mar 25, 2014	31.38	31.51	31.08	31.32	577,914	+0.13(+0.41%)
Mar 24, 2014	31.86	31.91	30.86	31.19	652,042	-0.59(-1.85%)
Mar 21, 2014	31.56	31.80	31.42	31.78	920,669	+0.40(+1.28%)
Mar 20, 2014	31.16	31.56	31.13	31.38	394,088	+0.12(+0.38%)
Mar 19, 2014	31.62	31.75	31.08	31.26	474,576	-0.33(-1.05%)
Mar 18, 2014	30.79	31.61	30.69	31.60	715,340	+0.84(+2.74%)
Mar 17, 2014	30.61	31.16	30.61	30.75	313,395	+0.25(+0.83%)
Mar 14, 2014	30.45	30.76	30.41	30.50	282,471	-0.08(-0.26%)
Mar 13, 2014	30.97	31.25	30.37	30.58	686,805	-0.32(-1.04%)
Mar 12, 2014	30.74	31.01	30.52	30.90	513,221	-0.08(-0.25%)
Mar 11, 2014	31.40	31.60	30.86	30.98	390,230	-0.32(-1.03%)
Mar 10, 2014	31.57	31.57	31.07	31.30	572,221	-0.27(-0.87%)
Mar 07, 2014	31.14	31.73	31.11	31.58	1,439,567	+0.53(+1.70%)
Mar 06, 2014	31.05	31.26	30.89	31.05	436,601	+0.11(+0.35%)
Mar 05, 2014	30.92	31.04	30.64	30.94	352,481	+0.09(+0.29%)
Mar 04, 2014	30.63	30.90	30.45	30.85	828,071	+0.58(+1.91%)
Mar 03, 2014	30.82	30.82	29.96	30.27	1,359,459	-0.98(-3.13%)
Feb 28, 2014	30.95	31.31	30.80	31.25	1,314,071	+0.27(+0.88%)
Feb 27, 2014	29.86	31.05	29.76	30.98	1,388,330	+0.99(+3.30%)
Feb 26, 2014	29.80	30.25	29.53	29.99	575,943	+0.26(+0.89%)
Feb 25, 2014	29.86	29.87	29.43	29.73	497,428	-0.18(-0.59%)
Feb 24, 2014	29.59	30.15	29.59	29.90	868,256	+0.40(+1.36%)
Feb 21, 2014	29.84	30.04	29.48	29.50	426,967	-0.30(-1.02%)
Feb 20, 2014	29.42	29.86	29.41	29.80	467,489	+0.38(+1.30%)
Feb 19, 2014	29.84	30.25	29.38	29.42	697,820	-0.56(-1.86%)
Feb 18, 2014	29.35	30.06	29.26	29.98	1,026,398	+0.63(+2.13%)
Feb 14, 2014	29.03	29.35	29.35	29.35	430,563	+0.27(+0.94%)
Feb 13, 2014	29.23	29.31	28.72	29.08	579,222	-0.27(-0.93%)
Feb 12, 2014	28.61	29.48	28.61	29.35	760,072	+0.77(+2.70%)
Feb 11, 2014	28.14	28.79	28.05	28.58	587,018	+0.51(+1.81%)
Feb 10, 2014	28.04	28.33	27.40	28.07	793,606	-0.10(-0.35%)
Feb 07, 2014	27.98	28.26	27.81	28.17	490,272	+0.32(+1.16%)
Feb 06, 2014	27.54	28.05	27.51	27.85	433,535	+0.35(+1.28%)
Feb 05, 2014	28.21	28.34	27.45	27.50	644,156	-0.52(-1.85%)
Feb 04, 2014	27.78	29.35	27.41	28.01	1,672,658	+0.92(+3.39%)

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.