Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	30.76	31.46	30.00	31.33	345,761	+0.50(+1.62%)
Apr 29, 2014	28.93	31.49	28.92	30.83	542,800	+2.81(+10.03%)
Apr 28, 2014	29.48	29.85	27.41	28.02	324,639	-1.51(-5.11%)
Apr 25, 2014	30.21	30.41	29.41	29.53	232,929	-0.81(-2.67%)
Apr 24, 2014	30.74	30.80	30.08	30.34	236,815	-0.17(-0.56%)
Apr 23, 2014	30.28	30.88	30.12	30.51	185,043	+0.21(+0.69%)
Apr 22, 2014	29.92	30.65	29.92	30.30	128,654	+0.43(+1.42%)
Apr 21, 2014	29.43	30.03	29.15	29.88	175,380	+0.45(+1.55%)
Apr 17, 2014	29.43	29.42	29.42	29.42	108,600	-0.05(-0.17%)
Apr 16, 2014	29.48	30.48	28.82	29.47	110,274	+0.30(+1.03%)
Apr 15, 2014	29.47	29.47	28.25	29.17	260,654	-0.11(-0.38%)
Apr 14, 2014	30.00	30.10	29.06	29.28	153,640	-0.46(-1.55%)
Apr 11, 2014	30.29	30.54	29.50	29.74	195,243	-0.86(-2.81%)
Apr 10, 2014	31.99	32.00	30.39	30.60	247,917	-1.39(-4.35%)
Apr 09, 2014	31.92	32.30	31.67	31.99	336,404	+0.07(+0.23%)
Apr 08, 2014	31.56	32.40	31.56	31.91	325,759	+0.31(+1.00%)
Apr 07, 2014	31.42	32.02	31.12	31.60	296,604	-0.01(-0.03%)
Apr 04, 2014	32.50	32.58	31.29	31.61	296,894	-0.59(-1.83%)
Apr 03, 2014	32.45	32.71	31.90	32.20	188,041	-0.28(-0.86%)
Apr 02, 2014	32.76	32.76	32.01	32.48	397,192	-0.26(-0.79%)
Apr 01, 2014	32.88	33.04	32.40	32.74	250,108	-0.05(-0.15%)
Mar 31, 2014	33.10	33.32	32.55	32.79	290,072	-0.18(-0.55%)
Mar 28, 2014	32.56	33.28	32.45	32.97	211,300	+0.38(+1.17%)
Mar 27, 2014	32.50	32.83	31.82	32.59	221,634	+0.01(+0.03%)
Mar 26, 2014	33.23	33.42	32.52	32.58	192,741	-0.48(-1.45%)
Mar 25, 2014	33.37	33.63	32.89	33.06	282,998	-0.10(-0.30%)
Mar 24, 2014	33.78	34.11	32.74	33.16	644,782	-0.46(-1.37%)
Mar 21, 2014	33.35	33.79	33.01	33.62	702,091	+0.51(+1.54%)
Mar 20, 2014	31.93	33.25	31.54	33.11	470,074	+1.89(+6.05%)
Mar 19, 2014	31.71	31.71	30.94	31.22	164,153	-0.49(-1.55%)
Mar 18, 2014	31.30	31.93	31.20	31.71	192,565	+0.51(+1.63%)
Mar 17, 2014	31.08	31.40	30.86	31.20	215,641	+0.28(+0.91%)
Mar 14, 2014	30.61	31.18	30.54	30.92	169,526	+0.07(+0.23%)
Mar 13, 2014	31.81	32.21	30.61	30.85	166,694	-0.77(-2.44%)
Mar 12, 2014	31.21	31.71	31.06	31.62	158,169	+0.18(+0.57%)
Mar 11, 2014	32.12	32.30	31.23	31.44	172,754	-0.56(-1.75%)
Mar 10, 2014	31.81	32.19	31.80	32.00	243,467	+0.02(+0.06%)
Mar 07, 2014	31.63	32.08	31.16	31.98	215,894	+0.54(+1.72%)
Mar 06, 2014	31.94	31.98	31.18	31.44	344,325	-0.50(-1.57%)
Mar 05, 2014	32.15	32.27	31.67	31.94	382,379	-0.34(-1.05%)
Mar 04, 2014	31.86	32.91	31.54	32.28	361,717	+0.79(+2.51%)
Mar 03, 2014	31.17	31.75	30.73	31.49	193,826	-0.13(-0.41%)
Feb 28, 2014	32.37	32.43	31.20	31.62	372,831	-0.67(-2.07%)
Feb 27, 2014	32.44	32.59	32.02	32.29	316,470	-0.30(-0.92%)
Feb 26, 2014	32.50	33.12	32.38	32.59	181,181	+0.14(+0.43%)
Feb 25, 2014	32.32	32.70	32.02	32.45	146,704	+0.14(+0.43%)
Feb 24, 2014	32.21	32.62	32.11	32.31	244,332	-0.17(-0.52%)
Feb 21, 2014	32.15	32.73	31.73	32.48	301,864	+0.50(+1.56%)
Feb 20, 2014	31.85	32.08	31.74	31.98	288,032	+0.10(+0.31%)
Feb 19, 2014	31.92	32.04	31.54	31.88	269,283	+0.02(+0.06%)
Feb 18, 2014	31.24	31.93	31.04	31.86	347,337	+0.72(+2.31%)
Feb 14, 2014	31.00	31.14	31.14	31.14	1,032,200	-0.04(-0.13%)
Feb 13, 2014	30.43	31.25	30.38	31.18	428,532	+0.43(+1.40%)
Feb 12, 2014	31.81	31.90	30.38	30.75	671,581	-0.25(-0.81%)
Feb 11, 2014	30.97	31.25	29.10	31.00	1,728,421	+3.20(+11.51%)
Feb 10, 2014	27.42	27.98	27.20	27.80	219,192	+0.29(+1.05%)
Feb 07, 2014	27.19	27.65	27.02	27.51	208,904	+0.35(+1.29%)
Feb 06, 2014	26.69	27.30	26.69	27.16	147,597	+0.53(+1.99%)
Feb 05, 2014	26.48	26.88	25.98	26.63	206,059	+0.05(+0.19%)
Feb 04, 2014	26.66	27.20	26.35	26.58	129,761	-0.01(-0.04%)

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.