Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	35.49	36.13	35.45	35.94	1,395,573	+0.42(+1.17%)
Apr 29, 2014	35.59	35.74	35.23	35.52	1,120,055	+0.11(+0.31%)
Apr 28, 2014	35.10	35.61	34.74	35.42	1,393,295	+0.43(+1.22%)
Apr 25, 2014	36.23	36.46	34.89	34.99	3,034,849	-1.24(-3.41%)
Apr 24, 2014	34.86	36.46	34.86	36.23	4,182,365	+2.22(+6.53%)
Apr 23, 2014	34.40	34.50	33.76	34.00	1,642,081	-0.45(-1.31%)
Apr 22, 2014	33.93	34.64	33.86	34.45	1,005,205	+0.54(+1.58%)
Apr 21, 2014	33.96	34.06	33.50	33.92	823,031	-0.05(-0.13%)
Apr 17, 2014	33.87	33.96	33.96	33.96	1,573,110	+0.07(+0.22%)
Apr 16, 2014	33.72	33.94	33.48	33.89	815,986	+0.51(+1.54%)
Apr 15, 2014	33.54	33.68	32.87	33.38	1,355,407	+0.06(+0.17%)
Apr 14, 2014	33.45	33.68	33.05	33.32	1,055,284	+0.21(+0.62%)
Apr 11, 2014	33.05	33.59	33.01	33.11	1,073,613	-0.31(-0.92%)
Apr 10, 2014	34.29	34.37	33.38	33.42	1,083,002	-0.98(-2.85%)
Apr 09, 2014	33.93	34.47	33.74	34.40	1,060,753	+0.77(+2.30%)
Apr 08, 2014	33.32	33.90	33.09	33.63	1,433,080	+0.35(+1.04%)
Apr 07, 2014	33.88	34.00	33.06	33.28	1,327,890	-0.71(-2.10%)
Apr 04, 2014	34.76	35.22	33.96	33.99	1,423,344	-0.51(-1.47%)
Apr 03, 2014	34.52	34.73	34.23	34.50	1,888,423	-0.02(-0.05%)
Apr 02, 2014	33.64	34.62	33.56	34.52	1,814,663	+0.98(+2.92%)
Apr 01, 2014	33.58	33.88	33.53	33.54	1,261,403	+0.05(+0.14%)
Mar 31, 2014	33.68	33.91	33.36	33.49	1,139,066	+0.11(+0.32%)
Mar 28, 2014	33.06	33.92	33.02	33.38	1,550,815	+0.47(+1.44%)
Mar 27, 2014	32.69	33.06	32.58	32.91	1,018,627	+0.20(+0.61%)
Mar 26, 2014	33.46	33.62	32.69	32.71	1,449,297	-0.60(-1.81%)
Mar 25, 2014	33.66	34.16	33.27	33.31	2,296,877	-0.78(-2.29%)
Mar 24, 2014	34.49	34.66	33.85	34.09	1,186,702	-0.22(-0.65%)
Mar 21, 2014	34.15	34.83	34.09	34.32	1,923,243	+0.41(+1.21%)
Mar 20, 2014	33.74	34.00	33.57	33.91	658,401	+0.10(+0.29%)
Mar 19, 2014	33.77	34.03	33.46	33.81	1,390,616	+0.06(+0.17%)
Mar 18, 2014	33.80	34.18	33.66	33.75	1,686,794	-0.09(-0.25%)
Mar 17, 2014	33.65	34.24	33.65	33.84	1,126,378	+0.40(+1.19%)
Mar 14, 2014	33.77	34.11	33.35	33.44	1,027,186	-0.37(-1.10%)
Mar 13, 2014	34.14	34.31	33.56	33.81	1,361,813	-0.16(-0.47%)
Mar 12, 2014	33.69	33.99	33.58	33.97	1,281,227	+0.03(+0.08%)
Mar 11, 2014	34.04	34.45	33.55	33.94	1,770,350	+0.02(+0.07%)
Mar 10, 2014	34.41	34.60	33.88	33.92	1,506,870	-0.77(-2.23%)
Mar 07, 2014	34.86	34.97	34.48	34.69	1,038,833	-0.05(-0.13%)
Mar 06, 2014	34.57	34.95	34.43	34.74	833,773	+0.28(+0.81%)
Mar 05, 2014	34.58	34.69	34.35	34.46	691,499	-0.04(-0.12%)
Mar 04, 2014	34.48	34.72	34.31	34.50	1,042,259	+0.51(+1.49%)
Mar 03, 2014	33.86	34.26	33.71	33.99	1,011,448	-0.40(-1.16%)
Feb 28, 2014	34.14	34.64	34.06	34.39	1,425,013	+0.28(+0.82%)
Feb 27, 2014	34.00	34.24	33.62	34.11	1,384,965	-0.04(-0.12%)
Feb 26, 2014	33.79	34.28	33.79	34.15	1,536,593	+0.44(+1.32%)
Feb 25, 2014	33.72	33.86	33.42	33.71	971,681	-0.01(-0.02%)
Feb 24, 2014	33.56	34.36	33.53	33.71	1,408,598	+0.13(+0.37%)
Feb 21, 2014	33.83	33.86	33.52	33.59	1,195,783	-0.19(-0.57%)
Feb 20, 2014	33.29	33.85	33.27	33.78	1,284,541	+0.50(+1.51%)
Feb 19, 2014	33.50	33.83	33.17	33.28	2,006,549	-0.41(-1.21%)
Feb 18, 2014	33.99	33.99	33.27	33.69	1,440,449	-0.16(-0.47%)
Feb 14, 2014	33.08	33.85	33.85	33.85	3,593,645	+0.86(+2.61%)
Feb 13, 2014	32.39	33.17	32.29	32.98	1,427,217	+0.26(+0.78%)
Feb 12, 2014	32.04	32.92	31.84	32.73	1,717,372	+0.69(+2.14%)
Feb 11, 2014	32.15	32.47	31.79	32.04	1,802,660	+0.06(+0.20%)
Feb 10, 2014	31.95	32.03	31.42	31.98	1,016,853	-0.07(-0.23%)
Feb 07, 2014	31.81	32.21	31.57	32.05	1,184,121	+0.44(+1.40%)
Feb 06, 2014	31.14	31.70	30.87	31.61	809,264	+0.60(+1.94%)
Feb 05, 2014	31.48	31.63	30.80	31.01	1,201,609	-0.63(-1.99%)
Feb 04, 2014	30.66	31.69	30.31	31.64	2,301,967	+1.13(+3.70%)

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.