Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.33	34.33	32.87	33.00	3,747,439	-1.03(-3.02%)
Apr 29, 2014	34.05	34.35	34.02	34.02	1,474,044	+0.16(+0.46%)
Apr 28, 2014	33.86	34.07	33.71	33.87	1,243,106	+0.18(+0.53%)
Apr 25, 2014	33.72	33.87	33.52	33.69	867,384	+0.02(+0.07%)
Apr 24, 2014	33.81	33.82	33.46	33.66	787,130	+0.01(+0.02%)
Apr 23, 2014	33.67	33.76	33.53	33.66	538,824	+0.02(+0.04%)
Apr 22, 2014	33.52	33.70	33.41	33.64	1,256,554	+0.20(+0.60%)
Apr 21, 2014	33.48	33.56	33.30	33.44	804,042	+0.04(+0.11%)
Apr 17, 2014	33.41	33.40	33.40	33.40	1,354,541	+0.00(+0.00%)
Apr 16, 2014	33.34	33.50	33.24	33.40	1,254,511	+0.07(+0.22%)
Apr 15, 2014	33.48	33.59	32.83	33.33	970,421	-0.19(-0.58%)
Apr 14, 2014	33.25	33.53	33.21	33.52	1,437,408	+0.46(+1.41%)
Apr 11, 2014	33.15	33.23	32.95	33.06	869,454	-0.06(-0.18%)
Apr 10, 2014	33.48	33.51	33.07	33.12	5,050,507	-0.46(-1.38%)
Apr 09, 2014	33.88	33.90	33.35	33.58	2,278,540	+0.12(+0.36%)
Apr 08, 2014	33.23	33.51	33.18	33.46	781,866	+0.28(+0.86%)
Apr 07, 2014	33.35	33.40	33.12	33.18	823,552	-0.19(-0.58%)
Apr 04, 2014	33.26	33.62	33.25	33.37	910,535	+0.19(+0.59%)
Apr 03, 2014	33.07	33.42	33.01	33.18	1,640,196	+0.04(+0.11%)
Apr 02, 2014	33.19	33.21	32.96	33.14	1,203,365	-0.27(-0.81%)
Apr 01, 2014	33.24	33.41	33.15	33.41	1,563,430	+0.26(+0.79%)
Mar 31, 2014	33.12	33.34	32.89	33.15	1,484,265	+0.34(+1.05%)
Mar 28, 2014	32.77	32.89	32.62	32.80	1,280,963	+0.34(+1.06%)
Mar 27, 2014	32.49	32.63	32.28	32.46	1,071,917	+0.11(+0.35%)
Mar 26, 2014	32.70	32.80	32.32	32.35	972,392	-0.35(-1.08%)
Mar 25, 2014	32.50	32.80	32.35	32.70	1,124,944	+0.53(+1.65%)
Mar 24, 2014	32.51	32.56	31.87	32.17	856,089	+0.18(+0.56%)
Mar 21, 2014	32.09	32.24	31.84	31.99	1,843,309	+0.02(+0.07%)
Mar 20, 2014	31.56	31.98	31.52	31.96	522,699	+0.36(+1.14%)
Mar 19, 2014	31.96	32.03	31.40	31.60	605,916	-0.32(-1.01%)
Mar 18, 2014	31.89	31.93	31.59	31.93	1,087,335	+0.26(+0.83%)
Mar 17, 2014	31.40	31.72	31.35	31.66	862,526	+0.52(+1.66%)
Mar 14, 2014	30.89	31.28	30.89	31.15	1,570,674	+0.26(+0.85%)
Mar 13, 2014	31.68	31.68	30.63	30.89	1,227,674	-0.43(-1.39%)
Mar 12, 2014	31.32	31.42	31.17	31.32	985,512	-0.07(-0.21%)
Mar 11, 2014	31.60	31.90	31.32	31.39	1,001,275	-0.23(-0.73%)
Mar 10, 2014	31.66	31.68	31.23	31.62	1,021,489	-0.29(-0.92%)
Mar 07, 2014	32.06	32.06	31.56	31.91	1,451,230	-0.12(-0.37%)
Mar 06, 2014	31.88	32.13	31.82	32.03	983,728	+0.45(+1.42%)
Mar 05, 2014	31.63	31.66	31.44	31.58	724,243	+0.14(+0.45%)
Mar 04, 2014	31.52	31.58	31.31	31.44	1,225,861	+0.76(+2.49%)
Mar 03, 2014	30.84	31.01	30.44	30.68	1,120,270	-0.58(-1.87%)
Feb 28, 2014	31.32	31.41	31.15	31.26	833,848	+0.32(+1.04%)
Feb 27, 2014	31.00	31.04	30.80	30.94	1,882,422	-0.05(-0.15%)
Feb 26, 2014	31.12	31.24	30.89	30.98	1,059,661	-0.23(-0.74%)
Feb 25, 2014	31.59	31.61	31.03	31.22	1,870,546	-0.42(-1.33%)
Feb 24, 2014	31.49	31.90	31.43	31.63	1,830,985	+0.16(+0.50%)
Feb 21, 2014	32.53	32.56	31.31	31.48	3,780,034	-1.31(-4.00%)
Feb 20, 2014	32.79	33.23	32.77	32.79	2,532,828	+0.19(+0.60%)
Feb 19, 2014	33.03	33.17	32.47	32.59	5,771,797	-2.38(-6.81%)
Feb 18, 2014	35.45	35.50	34.92	34.98	1,709,231	-0.50(-1.41%)
Feb 14, 2014	35.29	35.48	35.48	35.48	2,504,839	+0.64(+1.85%)
Feb 13, 2014	34.35	34.90	34.23	34.83	1,072,027	+0.12(+0.35%)
Feb 12, 2014	34.88	34.98	34.43	34.71	1,799,865	+0.09(+0.26%)
Feb 11, 2014	33.50	34.67	33.49	34.62	1,853,613	+0.99(+2.94%)
Feb 10, 2014	33.59	33.73	33.35	33.63	832,593	-0.05(-0.16%)
Feb 07, 2014	33.39	33.85	33.27	33.69	1,564,271	+0.08(+0.25%)
Feb 06, 2014	32.76	33.68	32.62	33.61	2,900,772	+1.47(+4.57%)
Feb 05, 2014	32.47	32.64	31.90	32.14	1,821,774	-0.36(-1.11%)
Feb 04, 2014	32.44	32.62	32.33	32.50	3,291,269	+0.33(+1.02%)

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.