Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	30.63	30.98	30.27	30.80	6,892,731	+0.14(+0.44%)
Apr 29, 2014	30.66	30.70	30.04	30.66	11,258,211	+0.27(+0.87%)
Apr 28, 2014	29.98	31.09	29.87	30.40	13,595,465	+0.64(+2.15%)
Apr 25, 2014	29.68	30.19	29.40	29.76	17,789,468	-1.38(-4.43%)
Apr 24, 2014	30.60	31.16	30.59	31.14	10,062,931	+0.73(+2.40%)
Apr 23, 2014	30.02	30.50	30.01	30.41	4,589,009	+0.38(+1.27%)
Apr 22, 2014	29.78	30.10	29.76	30.03	5,735,268	+0.11(+0.37%)
Apr 21, 2014	30.30	30.31	29.78	29.92	4,740,892	-0.18(-0.60%)
Apr 17, 2014		30.10	30.10	30.10	0	+0.23(+0.77%)
Apr 16, 2014	29.86	29.87	29.31	29.87	4,401,219	+0.29(+0.98%)
Apr 15, 2014	29.27	29.72	29.09	29.58	6,630,114	+0.39(+1.34%)
Apr 14, 2014	29.61	29.63	28.86	29.19	6,555,578	-0.13(-0.44%)
Apr 11, 2014	30.21	30.21	29.28	29.32	8,950,548	-1.01(-3.33%)
Apr 10, 2014	31.12	31.29	30.25	30.33	5,563,293	-0.74(-2.38%)
Apr 09, 2014	31.05	31.14	30.77	31.07	4,603,033	+0.12(+0.39%)
Apr 08, 2014	30.72	31.06	30.57	30.95	5,861,977	+0.32(+1.04%)
Apr 07, 2014	30.23	30.98	30.15	30.63	6,143,013	-0.05(-0.16%)
Apr 04, 2014	31.40	31.40	30.50	30.68	8,969,989	-0.53(-1.70%)
Apr 03, 2014	30.97	31.34	30.97	31.21	4,660,469	-0.02(-0.06%)
Apr 02, 2014	31.69	31.69	31.14	31.23	5,496,219	-0.29(-0.92%)
Apr 01, 2014	31.53	31.60	31.04	31.52	6,350,113	+0.05(+0.16%)
Mar 31, 2014	30.97	31.50	30.97	31.47	6,022,280	+0.44(+1.42%)
Mar 28, 2014	31.01	31.29	30.78	31.03	4,883,889	+0.17(+0.55%)
Mar 27, 2014	31.35	31.43	30.69	30.86	12,019,293	-0.84(-2.65%)
Mar 26, 2014	32.01	32.30	31.66	31.70	9,322,941	-0.10(-0.31%)
Mar 25, 2014	31.73	32.16	31.63	31.80	8,888,974	+0.20(+0.63%)
Mar 24, 2014	31.35	31.95	31.32	31.60	8,595,137	+0.32(+1.02%)
Mar 21, 2014	31.63	31.64	31.17	31.28	9,899,542	-0.06(-0.19%)
Mar 20, 2014	30.63	31.47	30.51	31.34	5,937,344	+0.48(+1.56%)
Mar 19, 2014	30.81	31.14	30.71	30.86	3,863,241	+0.04(+0.12%)
Mar 18, 2014	30.40	30.89	30.30	30.82	3,988,420	+0.35(+1.16%)
Mar 17, 2014	30.06	30.56	30.05	30.47	4,808,471	+0.53(+1.77%)
Mar 14, 2014	30.01	30.35	29.74	29.94	4,913,451	-0.22(-0.73%)
Mar 13, 2014	30.60	30.84	30.02	30.16	4,220,169	-0.45(-1.47%)
Mar 12, 2014	30.49	30.85	30.49	30.61	3,986,809	+0.18(+0.59%)
Mar 11, 2014	30.72	30.84	30.28	30.43	3,470,016	-0.23(-0.75%)
Mar 10, 2014	30.49	30.73	30.44	30.66	3,709,167	+0.09(+0.29%)
Mar 07, 2014	30.49	30.74	30.42	30.57	4,735,436	+0.24(+0.79%)
Mar 06, 2014	30.39	30.59	30.22	30.33	5,978,808	+0.10(+0.33%)
Mar 05, 2014	30.11	30.42	29.87	30.23	4,982,612	+0.11(+0.37%)
Mar 04, 2014	30.02	30.32	30.00	30.12	5,178,919	+0.36(+1.21%)
Mar 03, 2014	29.53	29.89	29.39	29.76	4,569,775	+0.05(+0.17%)
Feb 28, 2014	30.25	30.25	29.53	29.71	8,635,222	-0.43(-1.43%)
Feb 27, 2014	29.93	30.16	29.87	30.14	3,840,060	+0.12(+0.40%)
Feb 26, 2014	30.41	30.49	29.91	30.02	7,714,620	-0.32(-1.05%)
Feb 25, 2014	30.72	30.73	30.06	30.34	4,670,145	-0.40(-1.30%)
Feb 24, 2014	30.85	31.06	30.53	30.74	4,909,855	-0.02(-0.07%)
Feb 21, 2014	31.13	31.13	30.66	30.76	4,430,319	-0.19(-0.61%)
Feb 20, 2014	30.80	31.09	30.72	30.95	6,367,952	+0.15(+0.49%)
Feb 19, 2014	30.76	31.11	30.72	30.80	4,974,658	-0.35(-1.12%)
Feb 18, 2014	31.27	31.30	30.77	31.15	5,177,461	-0.15(-0.48%)
Feb 14, 2014		31.30	31.30	31.30	0	+0.16(+0.51%)
Feb 13, 2014	30.67	31.27	30.52	31.14	4,393,181	+0.33(+1.07%)
Feb 12, 2014	30.74	31.09	30.66	30.81	5,501,898	+0.02(+0.06%)
Feb 11, 2014	30.68	30.91	30.47	30.79	5,154,340	+0.20(+0.65%)
Feb 10, 2014	30.36	30.86	30.32	30.59	9,968,558	+0.13(+0.43%)
Feb 07, 2014	29.47	30.69	29.42	30.46	13,102,530	+1.04(+3.54%)
Feb 06, 2014	29.05	29.47	28.92	29.42	4,393,273	+0.43(+1.48%)
Feb 05, 2014	29.00	29.29	28.75	28.99	5,523,954	-0.21(-0.72%)
Feb 04, 2014	28.91	29.26	28.78	29.20	7,368,885	+0.40(+1.39%)

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.