Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	30.12	30.87	29.33	30.71	518,431	+0.54(+1.79%)
Apr 29, 2014	29.70	30.32	29.47	30.17	328,402	+0.60(+2.03%)
Apr 28, 2014	30.27	31.75	28.64	29.57	759,882	-0.73(-2.41%)
Apr 25, 2014	31.75	31.75	30.26	30.30	463,883	-1.68(-5.25%)
Apr 24, 2014	32.71	32.71	31.38	31.98	334,641	-0.42(-1.30%)
Apr 23, 2014	32.89	32.89	32.21	32.40	200,948	-0.46(-1.40%)
Apr 22, 2014	32.47	33.10	32.16	32.86	275,118	+0.43(+1.33%)
Apr 21, 2014	32.04	32.49	31.64	32.43	193,647	+0.41(+1.28%)
Apr 17, 2014	31.51	32.02	32.02	32.02	312,200	+0.32(+1.01%)
Apr 16, 2014	31.56	31.84	30.77	31.70	374,426	+0.45(+1.44%)
Apr 15, 2014	30.95	31.58	29.81	31.25	530,290	+0.41(+1.33%)
Apr 14, 2014	34.36	34.36	30.32	30.84	446,416	-0.80(-2.53%)
Apr 11, 2014	31.80	33.04	31.13	31.64	443,515	-0.53(-1.65%)
Apr 10, 2014	33.12	33.32	31.38	32.17	664,641	-1.16(-3.48%)
Apr 09, 2014	31.80	33.37	31.59	33.33	444,824	+1.88(+5.98%)
Apr 08, 2014	31.73	32.42	31.03	31.45	441,790	+0.43(+1.39%)
Apr 07, 2014	31.00	31.74	30.42	31.02	495,231	-0.30(-0.96%)
Apr 04, 2014	32.93	33.28	31.17	31.32	972,202	-1.37(-4.19%)
Apr 03, 2014	34.81	34.83	32.66	32.69	614,500	-2.10(-6.04%)
Apr 02, 2014	35.40	35.69	34.55	34.79	402,334	-0.42(-1.19%)
Apr 01, 2014	34.17	35.26	34.12	35.21	416,931	+1.18(+3.47%)
Mar 31, 2014	33.39	34.37	33.06	34.03	489,960	+0.89(+2.69%)
Mar 28, 2014	33.11	33.78	32.86	33.14	501,358	+0.23(+0.70%)
Mar 27, 2014	32.60	33.02	31.56	32.91	736,156	+0.24(+0.73%)
Mar 26, 2014	34.74	35.14	32.58	32.67	764,384	-1.66(-4.84%)
Mar 25, 2014	35.71	36.06	34.13	34.33	733,726	-1.30(-3.65%)
Mar 24, 2014	36.85	37.04	35.11	35.63	528,999	-1.12(-3.05%)
Mar 21, 2014	37.24	37.24	36.34	36.75	561,001	-0.12(-0.33%)
Mar 20, 2014	36.85	37.10	36.35	36.87	208,124	+0.05(+0.14%)
Mar 19, 2014	37.00	37.00	36.51	36.82	469,903	-0.18(-0.49%)
Mar 18, 2014	36.46	37.09	36.46	37.00	412,664	+0.50(+1.37%)
Mar 17, 2014	36.65	36.87	36.22	36.50	432,162	+0.10(+0.27%)
Mar 14, 2014	36.50	36.97	36.29	36.40	312,317	-0.14(-0.38%)
Mar 13, 2014	36.87	37.29	36.36	36.54	777,447	-0.13(-0.35%)
Mar 12, 2014	35.65	36.90	35.15	36.67	544,911	+0.82(+2.29%)
Mar 11, 2014	36.33	36.33	35.54	35.85	312,356	-0.32(-0.88%)
Mar 10, 2014	36.69	36.70	35.70	36.17	360,023	-0.55(-1.50%)
Mar 07, 2014	37.38	37.41	36.43	36.72	347,256	-0.32(-0.86%)
Mar 06, 2014	37.27	37.44	36.81	37.04	422,747	+0.00(+0.00%)
Mar 05, 2014	37.41	37.62	36.69	37.04	969,355	-0.35(-0.94%)
Mar 04, 2014	37.21	37.72	37.00	37.39	758,278	+0.74(+2.02%)
Mar 03, 2014	35.88	36.91	34.60	36.65	564,853	+0.20(+0.55%)
Feb 28, 2014	37.15	37.30	36.04	36.45	487,220	-0.56(-1.51%)
Feb 27, 2014	36.52	37.39	36.30	37.01	288,097	+0.47(+1.29%)
Feb 26, 2014	36.41	37.28	36.26	36.54	468,376	+0.26(+0.72%)
Feb 25, 2014	36.53	36.59	35.97	36.28	377,569	-0.14(-0.38%)
Feb 24, 2014	36.13	36.75	35.69	36.42	665,680	+0.73(+2.05%)
Feb 21, 2014	36.40	36.40	35.61	35.69	365,298	-0.47(-1.30%)
Feb 20, 2014	36.32	36.48	35.44	36.16	568,168	+0.05(+0.14%)
Feb 19, 2014	36.52	36.61	35.87	36.11	599,602	-0.50(-1.37%)
Feb 18, 2014	35.08	36.83	35.08	36.61	1,393,985	+1.76(+5.05%)
Feb 14, 2014	34.41	34.85	34.85	34.85	704,300	+0.36(+1.04%)
Feb 13, 2014	32.87	34.65	32.77	34.49	761,911	+1.29(+3.89%)
Feb 12, 2014	32.55	33.27	32.08	33.20	537,770	+0.64(+1.97%)
Feb 11, 2014	32.07	32.58	31.90	32.56	514,609	+0.61(+1.91%)
Feb 10, 2014	31.65	31.99	31.00	31.95	479,360	+0.30(+0.95%)
Feb 07, 2014	31.63	32.49	30.63	31.65	1,456,893	-0.91(-2.79%)
Feb 06, 2014	33.60	33.60	32.12	32.56	978,823	+1.01(+3.20%)
Feb 05, 2014	31.89	31.95	29.86	31.55	743,225	-0.55(-1.71%)
Feb 04, 2014	32.08	32.67	31.85	32.10	488,338	+0.10(+0.31%)

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.