Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	32.57	32.90	32.46	32.85	6,839,602	+0.21(+0.65%)
Apr 29, 2014	32.30	32.75	32.26	32.64	6,891,256	+0.36(+1.13%)
Apr 28, 2014	33.03	33.18	32.02	32.27	12,654,253	-0.46(-1.42%)
Apr 25, 2014	32.91	33.19	32.65	32.74	7,198,296	-0.31(-0.94%)
Apr 24, 2014	33.33	33.49	32.92	33.05	7,499,434	-0.32(-0.96%)
Apr 23, 2014	33.57	33.71	33.33	33.37	5,239,485	-0.11(-0.34%)
Apr 22, 2014	33.19	33.64	33.19	33.48	5,651,065	+0.20(+0.61%)
Apr 21, 2014	33.28	33.35	33.02	33.28	7,538,043	-0.06(-0.18%)
Apr 17, 2014	33.03	33.34	33.34	33.34	20,078,660	+0.42(+1.27%)
Apr 16, 2014	32.80	32.95	32.65	32.92	5,105,779	+0.37(+1.13%)
Apr 15, 2014	32.59	32.81	32.30	32.55	8,635,676	-0.05(-0.14%)
Apr 14, 2014	32.29	32.63	32.11	32.59	8,031,742	+0.51(+1.59%)
Apr 11, 2014	32.42	32.72	32.07	32.08	9,658,399	-0.54(-1.66%)
Apr 10, 2014	33.22	33.40	32.53	32.62	9,257,920	-0.50(-1.51%)
Apr 09, 2014	32.99	33.14	32.66	33.12	7,834,082	+0.29(+0.88%)
Apr 08, 2014	32.52	32.92	32.38	32.84	13,975,382	+0.94(+2.95%)
Apr 07, 2014	32.79	32.85	31.79	31.90	15,311,298	-0.91(-2.76%)
Apr 04, 2014	33.49	33.55	32.66	32.80	10,803,963	-0.52(-1.55%)
Apr 03, 2014	33.58	33.85	33.24	33.32	8,791,136	-0.25(-0.74%)
Apr 02, 2014	33.64	33.77	33.47	33.57	8,453,275	+0.07(+0.20%)
Apr 01, 2014	33.33	33.67	33.33	33.50	8,214,183	+0.24(+0.72%)
Mar 31, 2014	33.32	33.41	33.08	33.26	7,049,367	+0.14(+0.44%)
Mar 28, 2014	33.13	33.38	33.00	33.12	6,647,707	+0.10(+0.30%)
Mar 27, 2014	33.01	33.37	32.88	33.02	9,035,648	+0.05(+0.14%)
Mar 26, 2014	33.40	33.54	32.97	32.97	9,450,515	-0.19(-0.58%)
Mar 25, 2014	33.93	34.00	33.14	33.17	11,687,097	-0.54(-1.62%)
Mar 24, 2014	33.99	34.15	33.58	33.71	11,099,947	-0.16(-0.47%)
Mar 21, 2014	34.72	34.81	33.77	33.87	35,294,740	-1.83(-5.12%)
Mar 20, 2014	35.55	35.70	35.02	35.70	12,435,836	+0.05(+0.15%)
Mar 19, 2014	35.73	36.01	35.38	35.64	6,628,367	-0.22(-0.62%)
Mar 18, 2014	35.66	36.06	35.60	35.86	9,136,819	+0.30(+0.84%)
Mar 17, 2014	35.52	35.64	35.36	35.57	9,523,569	+0.30(+0.84%)
Mar 14, 2014	35.25	35.57	35.04	35.27	6,758,183	-0.09(-0.27%)
Mar 13, 2014	35.69	35.90	35.27	35.36	9,315,276	-0.20(-0.56%)
Mar 12, 2014	35.17	35.57	35.14	35.56	4,770,796	+0.08(+0.22%)
Mar 11, 2014	35.60	35.85	35.38	35.48	5,448,140	-0.08(-0.23%)
Mar 10, 2014	35.65	35.74	35.33	35.57	5,934,202	-0.22(-0.60%)
Mar 07, 2014	35.62	36.07	35.62	35.78	9,916,393	+0.56(+1.59%)
Mar 06, 2014	35.03	35.30	34.84	35.22	6,147,215	+0.36(+1.03%)
Mar 05, 2014	35.36	35.39	34.84	34.86	7,435,071	-0.54(-1.53%)
Mar 04, 2014	35.38	35.60	35.29	35.40	6,285,891	+0.55(+1.59%)
Mar 03, 2014	34.96	35.12	34.47	34.85	6,738,800	-0.41(-1.16%)
Feb 28, 2014	35.08	35.44	34.95	35.26	7,635,440	+0.13(+0.36%)
Feb 27, 2014	35.12	35.30	34.89	35.13	7,327,370	-0.13(-0.36%)
Feb 26, 2014	35.21	35.54	35.21	35.26	8,801,469	+0.14(+0.40%)
Feb 25, 2014	34.95	35.30	34.88	35.12	7,614,958	+0.12(+0.35%)
Feb 24, 2014	34.54	35.13	34.39	35.00	12,312,779	+0.61(+1.78%)
Feb 21, 2014	33.90	34.47	33.88	34.39	9,706,562	+0.40(+1.19%)
Feb 20, 2014	33.72	34.06	33.66	33.98	6,203,150	+0.34(+1.02%)
Feb 19, 2014	33.55	33.97	33.55	33.64	6,006,364	-0.18(-0.52%)
Feb 18, 2014	33.78	33.93	33.68	33.82	6,600,772	+0.06(+0.19%)
Feb 14, 2014	33.66	33.75	33.75	33.75	13,800,099	+0.09(+0.27%)
Feb 13, 2014	33.20	33.70	33.16	33.66	6,851,524	+0.34(+1.03%)
Feb 12, 2014	33.41	33.64	33.20	33.32	7,109,097	+0.06(+0.18%)
Feb 11, 2014	32.66	33.34	32.58	33.26	9,711,348	+0.59(+1.80%)
Feb 10, 2014	32.70	32.82	32.43	32.67	7,151,013	-0.01(-0.03%)
Feb 07, 2014	32.33	32.75	32.26	32.68	7,771,790	+0.53(+1.65%)
Feb 06, 2014	31.81	32.49	31.70	32.15	8,182,439	+0.41(+1.29%)
Feb 05, 2014	31.68	31.86	31.41	31.74	8,192,292	+0.04(+0.13%)
Feb 04, 2014	31.91	32.03	31.63	31.70	7,789,016	-0.17(-0.52%)

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.