Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	32.44	32.61	32.40	32.60	6,226,730	+0.18(+0.56%)
Apr 29, 2014	32.39	32.52	32.37	32.42	2,661,412	+0.27(+0.82%)
Apr 28, 2014	32.10	32.25	31.89	32.16	2,709,808	+0.13(+0.40%)
Apr 25, 2014	32.13	32.18	31.90	32.03	4,385,496	-0.25(-0.77%)
Apr 24, 2014	32.28	32.39	31.99	32.28	5,376,026	+0.00(+0.00%)
Apr 23, 2014	32.38	32.40	32.24	32.28	3,774,762	-0.13(-0.40%)
Apr 22, 2014	32.35	32.42	32.32	32.41	2,974,976	+0.25(+0.79%)
Apr 21, 2014	32.04	32.20	31.98	32.15	1,239,478	+0.06(+0.18%)
Apr 17, 2014	32.01	32.10	32.10	32.10	3,492,240	+0.18(+0.57%)
Apr 16, 2014	31.72	31.92	31.63	31.92	7,863,969	+0.45(+1.42%)
Apr 15, 2014	31.64	31.71	31.08	31.47	5,046,191	-0.20(-0.65%)
Apr 14, 2014	31.59	31.72	31.50	31.67	9,258,139	+0.07(+0.22%)
Apr 11, 2014	31.59	31.85	31.54	31.60	6,338,108	-0.19(-0.60%)
Apr 10, 2014	32.35	32.38	31.78	31.80	6,034,578	-0.69(-2.14%)
Apr 09, 2014	32.31	32.49	32.18	32.49	6,048,145	+0.43(+1.35%)
Apr 08, 2014	31.86	32.14	31.86	32.06	3,922,821	-0.01(-0.02%)
Apr 07, 2014	32.23	32.26	31.96	32.07	9,155,422	-0.13(-0.40%)
Apr 04, 2014	32.35	32.48	32.18	32.20	14,811,046	-0.12(-0.38%)
Apr 03, 2014	32.30	32.40	32.20	32.32	9,240,827	+0.02(+0.05%)
Apr 02, 2014	32.23	32.30	32.20	32.30	5,630,257	-0.05(-0.16%)
Apr 01, 2014	32.32	32.38	32.23	32.35	2,244,951	+0.34(+1.06%)
Mar 31, 2014	32.17	32.21	31.95	32.01	9,772,001	+0.13(+0.40%)
Mar 28, 2014	31.82	31.94	31.79	31.89	9,490,308	+0.33(+1.03%)
Mar 27, 2014	31.53	31.62	31.46	31.56	3,392,862	+0.05(+0.17%)
Mar 26, 2014	31.69	31.72	31.48	31.51	12,110,392	+0.02(+0.07%)
Mar 25, 2014	31.32	31.52	31.16	31.48	7,298,391	+0.41(+1.32%)
Mar 24, 2014	31.23	31.25	30.79	31.07	4,542,981	+0.01(+0.02%)
Mar 21, 2014	31.29	31.39	31.02	31.07	4,744,970	-0.11(-0.36%)
Mar 20, 2014	30.91	31.25	30.88	31.18	6,106,262	+0.08(+0.27%)
Mar 19, 2014	31.48	31.58	30.87	31.10	6,703,187	-0.45(-1.42%)
Mar 18, 2014	31.33	31.63	31.33	31.54	2,652,956	+0.36(+1.14%)
Mar 17, 2014	30.96	31.25	30.95	31.19	5,088,061	+0.53(+1.73%)
Mar 14, 2014	30.56	30.83	30.49	30.66	8,791,628	+0.08(+0.25%)
Mar 13, 2014	31.53	31.56	30.52	30.58	14,969,978	-0.84(-2.68%)
Mar 12, 2014	31.23	31.46	31.14	31.42	12,098,326	-0.08(-0.24%)
Mar 11, 2014	31.61	31.81	31.49	31.50	3,053,321	-0.19(-0.60%)
Mar 10, 2014	31.73	31.76	31.43	31.69	2,193,199	-0.15(-0.48%)
Mar 07, 2014	31.96	32.02	31.66	31.84	3,464,245	-0.21(-0.66%)
Mar 06, 2014	32.04	32.13	31.98	32.05	3,532,446	+0.41(+1.29%)
Mar 05, 2014	31.67	31.73	31.60	31.64	3,850,086	+0.03(+0.10%)
Mar 04, 2014	31.65	31.65	31.51	31.61	2,138,932	+0.73(+2.38%)
Mar 03, 2014	31.13	31.23	30.82	30.88	6,231,874	-0.94(-2.95%)
Feb 28, 2014	31.76	32.01	31.69	31.82	4,014,088	+0.11(+0.36%)
Feb 27, 2014	31.42	31.70	31.38	31.70	1,820,479	+0.11(+0.34%)
Feb 26, 2014	31.64	31.69	31.51	31.60	3,445,792	-0.21(-0.67%)
Feb 25, 2014	31.89	31.95	31.70	31.81	4,879,811	-0.02(-0.05%)
Feb 24, 2014	31.71	31.96	31.58	31.82	2,584,392	+0.24(+0.77%)
Feb 21, 2014	31.60	31.73	31.54	31.58	3,044,811	+0.09(+0.29%)
Feb 20, 2014	31.34	31.56	31.29	31.49	1,734,555	+0.17(+0.53%)
Feb 19, 2014	31.53	31.70	31.32	31.32	2,575,168	-0.27(-0.86%)
Feb 18, 2014	31.58	31.64	31.48	31.60	3,425,320	+0.10(+0.31%)
Feb 14, 2014	31.41	31.50	31.50	31.50	2,320,150	+0.17(+0.53%)
Feb 13, 2014	30.92	31.35	30.89	31.33	3,760,534	+0.30(+0.98%)
Feb 12, 2014	30.95	31.07	30.94	31.03	4,794,840	+0.01(+0.02%)
Feb 11, 2014	30.67	31.07	30.65	31.02	2,815,246	+0.50(+1.64%)
Feb 10, 2014	30.51	30.55	30.45	30.52	2,203,547	-0.14(-0.44%)
Feb 07, 2014	30.38	30.69	30.30	30.66	4,313,240	+0.40(+1.33%)
Feb 06, 2014	29.95	30.26	29.95	30.26	5,395,498	+0.68(+2.30%)
Feb 05, 2014	29.51	29.63	29.45	29.58	9,251,780	+0.10(+0.33%)
Feb 04, 2014	29.46	29.52	29.36	29.48	2,484,595	+0.34(+1.17%)

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.