Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.78	34.22	33.61	34.20	665,636	+0.56(+1.67%)
Apr 29, 2014	33.67	34.03	33.51	33.64	462,453	-0.03(-0.08%)
Apr 28, 2014	34.52	34.52	33.26	33.66	707,247	-0.69(-2.02%)
Apr 25, 2014	34.70	34.90	34.31	34.36	639,726	-0.38(-1.09%)
Apr 24, 2014	35.52	35.52	34.36	34.74	689,581	-0.58(-1.63%)
Apr 23, 2014	35.15	35.48	35.03	35.31	385,604	+0.17(+0.48%)
Apr 22, 2014	35.75	35.82	34.86	35.14	1,155,721	-0.42(-1.18%)
Apr 21, 2014	35.44	35.68	35.18	35.56	587,841	+0.06(+0.17%)
Apr 17, 2014	36.22	35.50	35.50	35.50	1,190,464	-0.31(-0.88%)
Apr 16, 2014	34.12	36.49	33.92	35.82	2,641,000	+1.92(+5.66%)
Apr 15, 2014	34.03	34.06	33.02	33.90	573,310	-0.01(-0.02%)
Apr 14, 2014	34.45	34.50	33.42	33.91	586,564	+0.41(+1.23%)
Apr 11, 2014	33.32	33.76	33.13	33.49	721,448	-0.09(-0.27%)
Apr 10, 2014	34.38	34.51	33.48	33.59	588,423	-0.80(-2.32%)
Apr 09, 2014	34.18	34.49	34.08	34.38	700,577	+0.24(+0.69%)
Apr 08, 2014	34.00	34.46	33.78	34.15	1,055,695	+0.33(+0.99%)
Apr 07, 2014	34.86	35.02	33.63	33.82	1,230,417	-1.01(-2.89%)
Apr 04, 2014	35.58	35.84	34.56	34.82	815,295	-0.92(-2.58%)
Apr 03, 2014	35.89	35.89	35.16	35.75	691,534	-0.05(-0.13%)
Apr 02, 2014	35.92	36.00	35.60	35.79	426,105	-0.18(-0.49%)
Apr 01, 2014	36.24	36.27	35.19	35.97	806,952	-0.10(-0.29%)
Mar 31, 2014	35.09	36.46	35.07	36.07	1,772,373	+1.24(+3.55%)
Mar 28, 2014	34.40	35.40	34.40	34.84	781,133	+0.37(+1.06%)
Mar 27, 2014	35.75	35.80	34.27	34.47	1,933,152	-1.20(-3.38%)
Mar 26, 2014	37.66	37.66	35.61	35.67	1,264,812	-1.80(-4.80%)
Mar 25, 2014	37.73	38.12	37.07	37.47	499,804	-0.05(-0.14%)
Mar 24, 2014	39.23	39.25	36.90	37.53	872,480	-1.43(-3.66%)
Mar 21, 2014	38.53	39.23	38.19	38.95	1,600,535	+0.71(+1.85%)
Mar 20, 2014	38.13	38.54	37.77	38.25	432,231	+0.07(+0.19%)
Mar 19, 2014	37.92	38.35	37.68	38.17	479,387	+0.18(+0.47%)
Mar 18, 2014	38.08	38.17	37.66	38.00	565,951	-0.10(-0.26%)
Mar 17, 2014	38.18	38.67	37.93	38.10	1,277,574	+0.47(+1.25%)
Mar 14, 2014	37.23	37.95	37.11	37.62	1,042,251	+0.14(+0.37%)
Mar 13, 2014	37.17	37.63	36.06	37.49	6,773,065	+1.16(+3.21%)
Mar 12, 2014	35.84	36.64	35.14	36.32	655,950	+0.37(+1.02%)
Mar 11, 2014	38.61	38.77	35.75	35.96	1,427,599	-3.43(-8.71%)
Mar 10, 2014	38.86	39.68	38.86	39.38	481,335	+0.48(+1.24%)
Mar 07, 2014	38.57	38.93	38.36	38.90	443,373	+0.52(+1.35%)
Mar 06, 2014	37.97	38.48	37.88	38.38	201,977	+0.43(+1.12%)
Mar 05, 2014	38.52	38.52	37.76	37.96	485,879	-0.60(-1.56%)
Mar 04, 2014	37.68	38.80	37.68	38.56	658,456	+1.29(+3.46%)
Mar 03, 2014	37.47	37.71	36.64	37.27	418,824	-0.11(-0.30%)
Feb 28, 2014	37.48	37.88	37.10	37.38	453,333	+0.07(+0.18%)
Feb 27, 2014	37.11	37.33	36.78	37.32	233,340	+0.07(+0.19%)
Feb 26, 2014	37.16	37.61	37.02	37.24	235,308	+0.08(+0.21%)
Feb 25, 2014	37.40	37.44	36.92	37.17	261,683	-0.24(-0.63%)
Feb 24, 2014	37.45	37.66	37.22	37.40	744,345	+0.17(+0.46%)
Feb 21, 2014	37.66	37.66	36.82	37.23	430,468	-0.29(-0.78%)
Feb 20, 2014	36.33	37.64	36.33	37.53	550,506	+1.15(+3.17%)
Feb 19, 2014	35.96	36.51	35.93	36.37	431,962	+0.27(+0.74%)
Feb 18, 2014	35.83	36.13	35.75	36.11	462,135	+0.34(+0.95%)
Feb 14, 2014	35.65	35.77	35.77	35.77	536,939	+0.35(+0.98%)
Feb 13, 2014	35.18	35.63	34.99	35.42	412,075	+0.18(+0.50%)
Feb 12, 2014	34.71	35.27	34.64	35.24	457,186	+0.35(+1.01%)
Feb 11, 2014	35.02	35.27	34.37	34.89	567,623	-0.19(-0.54%)
Feb 10, 2014	35.01	35.10	34.39	35.08	436,202	+0.02(+0.06%)
Feb 07, 2014	34.20	36.15	34.04	35.06	1,125,456	-0.33(-0.94%)
Feb 06, 2014	35.42	35.70	35.27	35.39	488,105	+0.03(+0.09%)
Feb 05, 2014	35.37	35.56	35.14	35.36	530,355	-0.02(-0.06%)
Feb 04, 2014	34.96	35.41	34.77	35.38	948,066	+0.45(+1.27%)

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.