Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	36.08	36.75	35.95	36.70	1,335,332	+0.61(+1.69%)
Apr 29, 2014	37.10	37.16	35.93	36.09	2,172,253	+0.37(+1.04%)
Apr 28, 2014	35.63	35.79	35.52	35.72	1,395,793	+0.30(+0.85%)
Apr 25, 2014	35.60	35.63	35.37	35.41	845,363	-0.22(-0.63%)
Apr 24, 2014	35.46	35.66	35.32	35.64	754,508	+0.27(+0.75%)
Apr 23, 2014	35.53	35.53	35.18	35.37	1,463,173	-0.15(-0.43%)
Apr 22, 2014	35.29	35.61	35.20	35.53	919,680	+0.27(+0.78%)
Apr 21, 2014	35.03	35.29	34.91	35.25	913,722	+0.21(+0.60%)
Apr 17, 2014	34.78	35.04	35.04	35.04	1,225,745	+0.13(+0.36%)
Apr 16, 2014	34.72	34.98	34.56	34.92	1,524,981	+0.37(+1.08%)
Apr 15, 2014	34.02	34.61	34.02	34.55	1,140,200	+0.52(+1.52%)
Apr 14, 2014	33.57	34.05	33.50	34.03	1,082,582	+0.60(+1.78%)
Apr 11, 2014	33.68	33.95	33.43	33.43	1,100,824	-0.34(-1.02%)
Apr 10, 2014	34.31	34.35	33.67	33.77	1,041,095	-0.06(-0.17%)
Apr 09, 2014	33.72	33.96	33.55	33.83	1,096,378	+0.15(+0.46%)
Apr 08, 2014	33.67	33.78	33.36	33.68	1,460,402	+0.01(+0.04%)
Apr 07, 2014	33.87	34.19	33.58	33.66	1,453,847	-0.18(-0.52%)
Apr 04, 2014	34.17	34.32	33.61	33.84	756,746	-0.09(-0.27%)
Apr 03, 2014	33.96	34.15	33.80	33.93	1,403,300	-0.38(-1.10%)
Apr 02, 2014	34.57	34.78	34.12	34.31	1,590,557	-0.37(-1.07%)
Apr 01, 2014	34.20	34.71	33.92	34.68	985,225	+0.66(+1.94%)
Mar 31, 2014	33.82	34.15	33.47	34.02	601,632	+0.36(+1.06%)
Mar 28, 2014	33.39	33.85	33.39	33.66	444,334	+0.28(+0.84%)
Mar 27, 2014	33.28	33.48	33.07	33.38	493,830	+0.04(+0.11%)
Mar 26, 2014	33.75	33.82	33.28	33.35	658,128	-0.25(-0.75%)
Mar 25, 2014	33.55	33.78	33.28	33.60	708,746	+0.22(+0.65%)
Mar 24, 2014	33.75	33.96	33.04	33.38	815,996	-0.28(-0.83%)
Mar 21, 2014	33.32	33.86	33.30	33.66	1,841,618	+0.41(+1.24%)
Mar 20, 2014	33.41	33.49	33.08	33.25	1,172,737	-0.10(-0.29%)
Mar 19, 2014	34.15	34.29	33.12	33.35	1,122,554	-0.70(-2.06%)
Mar 18, 2014	33.98	34.15	33.81	34.05	730,108	+0.04(+0.12%)
Mar 17, 2014	34.44	34.59	33.94	34.01	876,369	-0.54(-1.56%)
Mar 14, 2014	34.36	34.83	34.36	34.55	700,501	+0.10(+0.29%)
Mar 13, 2014	34.66	34.66	34.37	34.45	1,036,730	-0.07(-0.20%)
Mar 12, 2014	34.21	34.52	34.10	34.52	1,682,344	+0.26(+0.76%)
Mar 11, 2014	33.62	34.27	33.53	34.26	1,954,162	+0.69(+2.05%)
Mar 10, 2014	33.56	33.67	33.39	33.57	1,357,896	+0.02(+0.06%)
Mar 07, 2014	34.34	34.35	33.40	33.55	1,750,735	-0.64(-1.87%)
Mar 06, 2014	34.61	34.61	34.12	34.19	775,859	-0.33(-0.95%)
Mar 05, 2014	34.58	34.85	34.36	34.52	1,223,797	+0.01(+0.02%)
Mar 04, 2014	34.22	34.53	34.13	34.51	923,816	+0.61(+1.81%)
Mar 03, 2014	33.92	34.06	33.49	33.90	791,833	-0.26(-0.75%)
Feb 28, 2014	33.39	34.24	33.39	34.15	1,696,639	+0.75(+2.25%)
Feb 27, 2014	33.63	33.88	33.32	33.40	826,131	-0.21(-0.62%)
Feb 26, 2014	33.40	33.71	33.30	33.61	1,473,624	+0.38(+1.15%)
Feb 25, 2014	33.18	33.52	32.98	33.23	1,777,696	+0.15(+0.46%)
Feb 24, 2014	33.08	33.25	33.03	33.08	1,591,297	-0.04(-0.13%)
Feb 21, 2014	32.96	33.66	32.25	33.12	2,466,877	+0.11(+0.34%)
Feb 20, 2014	33.06	33.27	32.62	33.01	1,378,850	-0.03(-0.11%)
Feb 19, 2014	32.94	33.32	32.94	33.04	1,345,709	+0.01(+0.02%)
Feb 18, 2014	33.01	33.06	32.67	33.03	684,324	+0.20(+0.61%)
Feb 14, 2014	32.93	32.83	32.83	32.83	876,088	-0.13(-0.38%)
Feb 13, 2014	32.62	33.04	32.54	32.96	1,315,908	+0.17(+0.53%)
Feb 12, 2014	32.76	32.86	32.48	32.78	1,047,136	+0.00(+0.00%)
Feb 11, 2014	32.55	32.87	32.53	32.78	812,548	+0.15(+0.47%)
Feb 10, 2014	32.02	32.68	31.93	32.63	850,786	+0.62(+1.93%)
Feb 07, 2014	31.89	32.04	31.65	32.01	1,074,826	+0.30(+0.94%)
Feb 06, 2014	31.56	31.90	31.41	31.71	810,948	+0.21(+0.66%)
Feb 05, 2014	31.51	31.61	31.29	31.50	849,951	-0.06(-0.20%)
Feb 04, 2014	30.91	31.77	30.82	31.57	2,389,619	+0.69(+2.23%)

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.