Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	31.38	32.11	30.79	32.07	482,571	+0.61(+1.94%)
Apr 29, 2014	32.13	32.19	30.92	31.45	622,298	-0.56(-1.76%)
Apr 28, 2014	32.60	32.71	31.13	32.02	508,172	-0.49(-1.51%)
Apr 25, 2014	33.06	33.34	32.33	32.51	493,837	-0.79(-2.37%)
Apr 24, 2014	33.15	33.53	32.34	33.30	486,789	+0.32(+0.98%)
Apr 23, 2014	32.84	33.66	32.48	32.97	1,561,825	+0.07(+0.22%)
Apr 22, 2014	32.23	32.95	32.21	32.90	783,439	+0.71(+2.20%)
Apr 21, 2014	32.19	32.39	31.13	32.19	675,227	+0.21(+0.65%)
Apr 17, 2014	31.90	31.98	31.98	31.98	515,255	+0.03(+0.10%)
Apr 16, 2014	32.31	32.34	31.47	31.95	519,690	+0.02(+0.08%)
Apr 15, 2014	32.82	32.99	31.44	31.93	948,789	+0.35(+1.12%)
Apr 14, 2014	31.85	32.84	31.20	31.57	759,312	+0.19(+0.62%)
Apr 11, 2014	31.37	32.14	30.61	31.38	1,293,101	-0.34(-1.07%)
Apr 10, 2014	32.59	33.01	31.61	31.72	979,491	-0.68(-2.11%)
Apr 09, 2014	31.82	34.57	31.76	32.40	2,684,930	+2.36(+7.85%)
Apr 08, 2014	28.42	30.27	27.96	30.05	1,106,949	+1.71(+6.05%)
Apr 07, 2014	29.72	29.92	27.88	28.33	1,153,011	-1.63(-5.45%)
Apr 04, 2014	30.67	30.89	29.87	29.97	1,130,071	-0.43(-1.40%)
Apr 03, 2014	31.39	31.78	30.04	30.39	551,678	-0.93(-2.98%)
Apr 02, 2014	31.21	31.37	30.38	31.32	665,446	+0.35(+1.14%)
Apr 01, 2014	30.19	31.37	30.08	30.97	1,238,431	+0.78(+2.59%)
Mar 31, 2014	29.38	30.31	28.79	30.19	1,357,755	+1.12(+3.85%)
Mar 28, 2014	27.95	29.25	27.86	29.07	1,272,259	+1.19(+4.27%)
Mar 27, 2014	28.13	28.13	27.22	27.88	780,493	-0.27(-0.97%)
Mar 26, 2014	28.55	29.01	28.14	28.15	833,903	-0.10(-0.37%)
Mar 25, 2014	28.39	28.82	27.74	28.26	587,090	-0.04(-0.14%)
Mar 24, 2014	29.21	29.21	27.82	28.30	1,251,876	-0.88(-3.01%)
Mar 21, 2014	29.88	32.14	29.06	29.18	2,448,831	+0.78(+2.75%)
Mar 20, 2014	27.93	28.89	27.66	28.40	1,543,922	+0.48(+1.73%)
Mar 19, 2014	27.12	28.72	26.76	27.91	1,452,411	+1.24(+4.65%)
Mar 18, 2014	26.75	26.94	25.91	26.67	1,707,149	-0.19(-0.69%)
Mar 17, 2014	28.25	28.63	26.71	26.86	2,131,221	-2.67(-9.05%)
Mar 14, 2014	28.87	29.59	28.87	29.53	918,259	+0.44(+1.52%)
Mar 13, 2014	30.94	30.94	28.66	29.09	2,413,587	-1.75(-5.69%)
Mar 12, 2014	31.20	31.38	30.27	30.84	1,251,260	-0.45(-1.44%)
Mar 11, 2014	31.94	31.94	30.84	31.29	2,187,221	-0.71(-2.21%)
Mar 10, 2014	32.75	33.15	31.80	32.00	367,113	-0.82(-2.50%)
Mar 07, 2014	33.93	33.93	32.39	32.82	1,557,545	-0.93(-2.74%)
Mar 06, 2014	34.74	34.93	33.62	33.75	1,159,071	-1.34(-3.81%)
Mar 05, 2014	35.70	35.98	34.97	35.08	694,998	-0.64(-1.80%)
Mar 04, 2014	34.71	36.02	34.40	35.73	800,901	+2.01(+5.97%)
Mar 03, 2014	33.80	34.15	33.19	33.71	832,276	-0.63(-1.83%)
Feb 28, 2014	33.70	34.42	33.47	34.34	678,489	+0.47(+1.38%)
Feb 27, 2014	33.83	34.43	33.60	33.88	726,188	-0.29(-0.85%)
Feb 26, 2014	34.77	35.11	33.10	34.17	1,498,068	-1.10(-3.13%)
Feb 25, 2014	35.58	35.75	34.77	35.27	1,243,219	-0.29(-0.81%)
Feb 24, 2014	35.61	35.92	35.40	35.56	644,941	+0.15(+0.43%)
Feb 21, 2014	36.35	36.35	35.24	35.40	515,737	-0.69(-1.92%)
Feb 20, 2014	34.79	36.38	34.79	36.10	817,859	+1.83(+5.33%)
Feb 19, 2014	34.04	34.37	33.81	34.27	469,101	+0.02(+0.07%)
Feb 18, 2014	33.84	34.61	33.75	34.25	556,565	+0.44(+1.31%)
Feb 14, 2014	34.03	33.80	33.80	33.80	857,392	-0.35(-1.01%)
Feb 13, 2014	32.64	34.75	32.60	34.15	757,251	+1.07(+3.24%)
Feb 12, 2014	33.63	33.98	32.47	33.08	1,625,713	-0.62(-1.84%)
Feb 11, 2014	34.49	34.89	33.26	33.70	1,050,008	-0.81(-2.35%)
Feb 10, 2014	36.06	36.06	34.08	34.51	947,068	-1.70(-4.69%)
Feb 07, 2014	36.38	36.60	35.53	36.21	372,772	-0.14(-0.40%)
Feb 06, 2014	35.52	36.73	35.18	36.35	305,725	+0.92(+2.60%)
Feb 05, 2014	36.42	36.86	34.94	35.43	1,270,759	-1.11(-3.05%)
Feb 04, 2014	37.68	37.68	36.18	36.55	1,045,067	-0.95(-2.54%)

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.