Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.31	34.31	32.85	32.97	3,750,329	-1.03(-3.02%)
Apr 29, 2014	34.02	34.32	34.00	34.00	1,475,180	+0.16(+0.46%)
Apr 28, 2014	33.83	34.04	33.68	33.84	1,244,064	+0.18(+0.53%)
Apr 25, 2014	33.69	33.84	33.50	33.66	868,053	+0.02(+0.07%)
Apr 24, 2014	33.79	33.80	33.43	33.64	787,737	+0.01(+0.02%)
Apr 23, 2014	33.65	33.74	33.50	33.63	539,240	+0.02(+0.04%)
Apr 22, 2014	33.50	33.68	33.39	33.62	1,257,523	+0.20(+0.60%)
Apr 21, 2014	33.45	33.53	33.27	33.41	804,662	+0.04(+0.11%)
Apr 17, 2014	33.38	33.38	33.38	33.38	1,355,585	+0.00(+0.00%)
Apr 16, 2014	33.31	33.47	33.21	33.38	1,255,479	+0.07(+0.22%)
Apr 15, 2014	33.45	33.56	32.80	33.30	971,169	-0.19(-0.58%)
Apr 14, 2014	33.23	33.50	33.18	33.50	1,438,517	+0.46(+1.40%)
Apr 11, 2014	33.12	33.21	32.93	33.03	870,125	-0.06(-0.18%)
Apr 10, 2014	33.45	33.48	33.04	33.09	5,054,402	-0.46(-1.38%)
Apr 09, 2014	33.86	33.87	33.32	33.56	2,280,297	+0.12(+0.36%)
Apr 08, 2014	33.20	33.48	33.15	33.44	782,469	+0.28(+0.86%)
Apr 07, 2014	33.32	33.38	33.09	33.15	824,187	-0.19(-0.58%)
Apr 04, 2014	33.23	33.59	33.22	33.35	911,237	+0.19(+0.59%)
Apr 03, 2014	33.05	33.39	32.99	33.15	1,641,460	+0.04(+0.11%)
Apr 02, 2014	33.16	33.18	32.94	33.12	1,204,293	-0.27(-0.81%)
Apr 01, 2014	33.21	33.38	33.12	33.38	1,564,635	+0.26(+0.79%)
Mar 31, 2014	33.09	33.32	32.86	33.12	1,485,410	+0.34(+1.05%)
Mar 28, 2014	32.74	32.87	32.60	32.78	1,281,950	+0.34(+1.06%)
Mar 27, 2014	32.46	32.61	32.25	32.43	1,072,744	+0.11(+0.35%)
Mar 26, 2014	32.67	32.78	32.30	32.32	973,142	-0.35(-1.08%)
Mar 25, 2014	32.47	32.77	32.33	32.67	1,125,812	+0.53(+1.65%)
Mar 24, 2014	32.49	32.54	31.84	32.14	856,749	+0.18(+0.56%)
Mar 21, 2014	32.07	32.22	31.81	31.96	1,844,730	+0.02(+0.07%)
Mar 20, 2014	31.54	31.95	31.50	31.94	523,102	+0.36(+1.14%)
Mar 19, 2014	31.93	32.01	31.37	31.58	606,383	-0.32(-1.01%)
Mar 18, 2014	31.86	31.91	31.57	31.90	1,088,174	+0.26(+0.83%)
Mar 17, 2014	31.38	31.70	31.33	31.64	863,191	+0.52(+1.66%)
Mar 14, 2014	30.86	31.26	30.86	31.12	1,571,886	+0.26(+0.85%)
Mar 13, 2014	31.66	31.66	30.61	30.86	1,228,621	-0.43(-1.39%)
Mar 12, 2014	31.30	31.39	31.15	31.30	986,272	-0.07(-0.21%)
Mar 11, 2014	31.57	31.87	31.30	31.36	1,002,047	-0.23(-0.73%)
Mar 10, 2014	31.63	31.66	31.21	31.60	1,022,277	-0.29(-0.92%)
Mar 07, 2014	32.04	32.04	31.54	31.89	1,452,349	-0.12(-0.37%)
Mar 06, 2014	31.86	32.10	31.80	32.01	984,487	+0.45(+1.42%)
Mar 05, 2014	31.60	31.64	31.42	31.56	724,802	+0.14(+0.45%)
Mar 04, 2014	31.50	31.55	31.28	31.42	1,226,806	+0.76(+2.49%)
Mar 03, 2014	30.82	30.98	30.41	30.65	1,121,134	-0.58(-1.87%)
Feb 28, 2014	31.30	31.38	31.12	31.24	834,491	+0.32(+1.04%)
Feb 27, 2014	30.97	31.01	30.77	30.91	1,883,873	-0.04(-0.15%)
Feb 26, 2014	31.09	31.22	30.86	30.96	1,060,478	-0.23(-0.74%)
Feb 25, 2014	31.57	31.59	31.00	31.19	1,871,989	-0.42(-1.33%)
Feb 24, 2014	31.46	31.87	31.40	31.61	1,832,397	+0.16(+0.50%)
Feb 21, 2014	32.50	32.53	31.28	31.45	3,782,949	-1.31(-4.00%)
Feb 20, 2014	32.76	33.20	32.74	32.76	2,534,781	+0.19(+0.60%)
Feb 19, 2014	33.00	33.14	32.45	32.57	5,776,247	-2.38(-6.81%)
Feb 18, 2014	35.42	35.47	34.89	34.95	1,710,549	-0.50(-1.41%)
Feb 14, 2014	35.26	35.45	35.45	35.45	2,506,771	+0.64(+1.85%)
Feb 13, 2014	34.33	34.87	34.20	34.81	1,072,853	+0.12(+0.35%)
Feb 12, 2014	34.85	34.96	34.40	34.69	1,801,253	+0.09(+0.26%)
Feb 11, 2014	33.47	34.64	33.46	34.60	1,855,042	+0.99(+2.94%)
Feb 10, 2014	33.56	33.71	33.32	33.61	833,235	-0.05(-0.16%)
Feb 07, 2014	33.36	33.83	33.24	33.66	1,565,477	+0.08(+0.25%)
Feb 06, 2014	32.73	33.65	32.59	33.58	2,903,009	+1.47(+4.57%)
Feb 05, 2014	32.44	32.61	31.88	32.11	1,823,179	-0.36(-1.11%)
Feb 04, 2014	32.41	32.59	32.31	32.47	3,293,807	+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.