Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	31.04	31.10	30.74	30.89	3,441,419	-0.22(-0.70%)
Apr 29, 2014	31.16	31.27	30.79	31.11	2,824,972	+0.13(+0.42%)
Apr 28, 2014	30.93	31.10	30.68	30.98	4,980,372	+0.23(+0.74%)
Apr 25, 2014	30.98	31.09	30.74	30.75	4,512,212	-0.30(-0.96%)
Apr 24, 2014	31.21	31.33	31.05	31.05	3,131,027	-0.05(-0.15%)
Apr 23, 2014	31.38	31.49	31.05	31.10	3,556,770	-0.25(-0.78%)
Apr 22, 2014	31.39	31.62	31.25	31.34	2,422,111	+0.02(+0.06%)
Apr 21, 2014	31.41	31.67	31.30	31.33	2,483,511	+0.02(+0.06%)
Apr 17, 2014	31.46	31.31	31.31	31.31	4,949,786	-0.18(-0.58%)
Apr 16, 2014	31.62	31.76	31.43	31.49	1,805,764	+0.11(+0.36%)
Apr 15, 2014	31.59	31.76	31.16	31.38	3,181,842	-0.06(-0.19%)
Apr 14, 2014	31.56	31.73	31.25	31.43	3,151,153	+0.10(+0.32%)
Apr 11, 2014	31.58	31.59	31.18	31.33	3,694,787	-0.37(-1.16%)
Apr 10, 2014	32.34	32.47	31.61	31.70	3,478,545	-0.72(-2.21%)
Apr 09, 2014	32.58	32.67	32.19	32.42	2,507,610	-0.10(-0.29%)
Apr 08, 2014	32.01	32.59	31.84	32.51	2,689,748	+0.40(+1.24%)
Apr 07, 2014	32.76	32.93	32.03	32.12	2,900,924	-0.73(-2.22%)
Apr 04, 2014	33.42	33.48	32.80	32.85	2,553,124	-0.47(-1.42%)
Apr 03, 2014	33.42	33.71	33.22	33.32	2,128,359	-0.04(-0.11%)
Apr 02, 2014	33.04	33.50	33.01	33.35	4,120,766	+0.27(+0.82%)
Apr 01, 2014	32.68	33.10	32.53	33.08	3,460,956	+0.60(+1.86%)
Mar 31, 2014	32.79	32.95	32.36	32.48	3,484,156	-0.24(-0.74%)
Mar 28, 2014	32.47	32.93	32.40	32.72	3,251,371	+0.31(+0.97%)
Mar 27, 2014	32.36	32.55	32.07	32.41	4,075,510	+0.09(+0.28%)
Mar 26, 2014	32.61	32.81	32.26	32.31	2,890,408	-0.21(-0.64%)
Mar 25, 2014	33.31	33.45	32.48	32.52	4,186,044	-0.74(-2.21%)
Mar 24, 2014	33.63	33.77	32.93	33.26	4,066,347	+0.15(+0.44%)
Mar 21, 2014	33.34	33.59	33.06	33.11	6,760,874	+0.09(+0.27%)
Mar 20, 2014	32.85	33.16	32.81	33.02	2,176,121	+0.05(+0.15%)
Mar 19, 2014	33.18	33.49	32.75	32.97	2,287,106	-0.27(-0.81%)
Mar 18, 2014	34.00	34.00	33.17	33.24	3,336,676	-0.38(-1.13%)
Mar 17, 2014	33.12	33.64	33.05	33.62	4,353,339	+0.64(+1.95%)
Mar 14, 2014	32.75	33.27	32.75	32.98	4,607,404	+0.17(+0.51%)
Mar 13, 2014	32.84	32.93	32.69	32.81	2,671,806	-0.04(-0.11%)
Mar 12, 2014	33.14	33.14	32.66	32.85	2,930,534	+0.06(+0.18%)
Mar 11, 2014	32.82	32.95	32.57	32.79	3,209,339	-0.05(-0.15%)
Mar 10, 2014	32.61	32.90	32.52	32.84	2,788,087	+0.14(+0.43%)
Mar 07, 2014	32.74	32.79	32.31	32.70	3,897,635	+0.14(+0.42%)
Mar 06, 2014	32.66	32.71	32.31	32.56	2,950,497	+0.00(+0.00%)
Mar 05, 2014	33.26	33.26	32.42	32.56	4,140,581	-0.23(-0.69%)
Mar 04, 2014	32.87	33.16	32.76	32.79	3,651,091	+0.07(+0.22%)
Mar 03, 2014	32.99	32.99	32.35	32.71	3,643,257	-0.23(-0.70%)
Feb 28, 2014	33.41	33.44	32.39	32.94	9,317,078	+0.22(+0.68%)
Feb 27, 2014	32.69	32.82	32.33	32.72	6,608,714	+0.28(+0.86%)
Feb 26, 2014	32.06	32.58	31.67	32.44	10,212,271	+0.75(+2.36%)
Feb 25, 2014	31.51	31.86	31.09	31.70	5,609,830	+0.35(+1.11%)
Feb 24, 2014	30.55	31.45	30.51	31.35	6,578,622	+0.82(+2.70%)
Feb 21, 2014	30.85	30.98	30.50	30.52	5,164,014	-0.09(-0.30%)
Feb 20, 2014	30.76	31.06	30.44	30.61	5,052,953	-0.07(-0.22%)
Feb 19, 2014	30.97	31.06	30.66	30.68	4,969,125	-0.24(-0.76%)
Feb 18, 2014	31.39	31.43	30.92	30.92	4,954,419	-0.50(-1.58%)
Feb 14, 2014	31.34	31.41	31.41	31.41	8,417,453	-0.07(-0.23%)
Feb 13, 2014	31.76	31.76	31.29	31.49	2,910,944	+0.19(+0.61%)
Feb 12, 2014	32.07	32.08	31.19	31.30	3,135,896	-0.17(-0.53%)
Feb 11, 2014	31.35	31.68	31.33	31.46	3,681,711	+0.18(+0.58%)
Feb 10, 2014	31.94	31.94	31.18	31.28	3,602,843	-0.10(-0.33%)
Feb 07, 2014	31.23	31.50	30.92	31.39	3,735,767	+0.02(+0.07%)
Feb 06, 2014	30.07	31.39	30.01	31.37	6,684,032	+1.37(+4.56%)
Feb 05, 2014	29.72	30.07	29.48	30.00	10,322,576	+0.23(+0.78%)
Feb 04, 2014	30.03	30.21	29.74	29.77	5,403,491	-0.07(-0.23%)

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.