Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	35.46	36.36	35.35	36.31	1,167,294	+0.84(+2.37%)
Apr 29, 2014	35.72	35.84	35.42	35.47	650,786	-0.08(-0.22%)
Apr 28, 2014	35.88	35.96	35.03	35.55	592,777	-0.22(-0.61%)
Apr 25, 2014	36.20	36.32	35.65	35.77	581,987	-0.55(-1.52%)
Apr 24, 2014	35.95	36.59	35.68	36.32	829,653	+0.57(+1.59%)
Apr 23, 2014	35.80	36.08	35.70	35.75	397,229	-0.12(-0.35%)
Apr 22, 2014	35.55	36.20	35.53	35.87	649,818	+0.24(+0.68%)
Apr 21, 2014	36.00	36.02	35.38	35.63	491,741	-0.21(-0.59%)
Apr 17, 2014	35.53	35.84	35.84	35.84	783,906	+0.34(+0.96%)
Apr 16, 2014	34.58	35.53	34.46	35.50	889,678	+1.13(+3.28%)
Apr 15, 2014	34.51	34.82	33.75	34.37	524,820	-0.25(-0.72%)
Apr 14, 2014	34.90	34.90	34.37	34.62	506,747	+0.02(+0.04%)
Apr 11, 2014	35.35	35.45	34.58	34.61	1,300,871	-0.89(-2.52%)
Apr 10, 2014	35.49	35.96	35.29	35.50	1,565,691	+0.00(+0.00%)
Apr 09, 2014	34.14	35.59	34.10	35.50	1,586,706	+1.55(+4.58%)
Apr 08, 2014	33.33	34.13	33.25	33.95	865,920	+0.58(+1.72%)
Apr 07, 2014	34.03	34.36	33.15	33.37	2,358,006	-1.63(-4.66%)
Apr 04, 2014	35.93	35.97	34.95	35.00	918,755	-0.75(-2.11%)
Apr 03, 2014	35.31	35.95	35.23	35.76	1,412,697	+0.51(+1.43%)
Apr 02, 2014	34.79	35.35	34.74	35.25	752,099	+0.53(+1.52%)
Apr 01, 2014	34.52	35.00	34.42	34.72	1,009,784	+0.30(+0.88%)
Mar 31, 2014	34.03	34.47	33.91	34.42	570,849	+0.60(+1.77%)
Mar 28, 2014	33.87	34.10	33.75	33.82	573,275	+0.01(+0.02%)
Mar 27, 2014	34.24	34.37	33.53	33.82	932,800	-0.64(-1.87%)
Mar 26, 2014	34.69	34.85	34.45	34.46	1,008,847	-0.04(-0.11%)
Mar 25, 2014	34.12	34.60	34.06	34.50	1,098,417	+0.51(+1.49%)
Mar 24, 2014	33.96	34.07	33.78	33.99	884,494	+0.15(+0.44%)
Mar 21, 2014	33.87	34.11	33.71	33.85	2,210,695	+0.13(+0.39%)
Mar 20, 2014	33.93	34.07	33.48	33.71	1,360,322	-0.31(-0.91%)
Mar 19, 2014	34.40	34.45	33.89	34.03	504,246	-0.42(-1.22%)
Mar 18, 2014	34.43	34.60	34.23	34.44	541,836	+0.09(+0.27%)
Mar 17, 2014	33.94	34.42	33.94	34.35	739,422	+0.54(+1.61%)
Mar 14, 2014	34.14	34.30	33.68	33.81	1,203,430	-0.40(-1.16%)
Mar 13, 2014	34.66	34.86	34.03	34.20	1,930,423	-0.46(-1.32%)
Mar 12, 2014	34.38	34.70	34.28	34.66	805,915	+0.09(+0.25%)
Mar 11, 2014	34.60	34.69	34.37	34.58	938,756	-0.02(-0.07%)
Mar 10, 2014	35.05	35.17	34.50	34.60	512,403	-0.46(-1.31%)
Mar 07, 2014	35.24	35.34	34.93	35.06	486,915	+0.02(+0.04%)
Mar 06, 2014	34.76	35.11	34.76	35.04	755,731	+0.30(+0.85%)
Mar 05, 2014	34.52	34.75	34.22	34.75	1,063,927	+0.32(+0.93%)
Mar 04, 2014	34.30	34.70	34.22	34.43	496,136	+0.65(+1.93%)
Mar 03, 2014	33.65	33.97	33.46	33.78	767,696	-0.21(-0.62%)
Feb 28, 2014	34.15	34.62	33.96	33.99	622,723	-0.18(-0.52%)
Feb 27, 2014	34.20	34.37	34.00	34.16	342,479	-0.09(-0.25%)
Feb 26, 2014	33.80	34.58	33.74	34.25	447,497	+0.51(+1.52%)
Feb 25, 2014	34.06	34.06	33.59	33.74	730,277	-0.30(-0.89%)
Feb 24, 2014	33.81	34.48	33.81	34.04	278,618	+0.24(+0.71%)
Feb 21, 2014	33.95	33.99	33.68	33.80	309,674	-0.03(-0.09%)
Feb 20, 2014	33.57	33.98	33.46	33.83	544,144	+0.30(+0.90%)
Feb 19, 2014	33.66	33.88	33.50	33.53	802,776	-0.26(-0.78%)
Feb 18, 2014	33.42	33.92	33.42	33.79	773,432	-0.16(-0.48%)
Feb 14, 2014	34.11	33.96	33.96	33.96	750,444	-0.17(-0.50%)
Feb 13, 2014	33.68	34.19	33.53	34.13	456,139	+0.13(+0.39%)
Feb 12, 2014	33.78	34.09	33.65	33.99	676,555	+0.31(+0.92%)
Feb 11, 2014	33.44	33.79	33.26	33.68	404,035	+0.33(+1.00%)
Feb 10, 2014	33.78	34.03	33.19	33.35	1,152,895	-0.07(-0.21%)
Feb 07, 2014	33.14	33.54	32.91	33.42	645,935	+0.41(+1.25%)
Feb 06, 2014	32.74	33.02	32.50	33.01	1,035,189	+0.33(+1.02%)
Feb 05, 2014	33.25	33.25	32.57	32.67	1,236,468	-0.50(-1.49%)
Feb 04, 2014	32.50	33.20	32.35	33.17	1,230,824	+0.73(+2.27%)

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.