Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.83	34.93	34.63	34.91	3,440,414	+0.11(+0.32%)
Apr 29, 2014	34.81	34.90	34.66	34.80	3,407,522	+0.16(+0.46%)
Apr 28, 2014	34.52	34.79	34.40	34.64	4,895,210	-0.12(-0.35%)
Apr 25, 2014	34.52	34.80	34.30	34.76	3,758,085	+0.13(+0.38%)
Apr 24, 2014	34.79	34.79	34.42	34.63	4,206,363	+0.02(+0.06%)
Apr 23, 2014	34.47	34.69	34.32	34.61	5,545,416	+0.16(+0.46%)
Apr 22, 2014	34.49	34.50	34.34	34.45	3,159,325	-0.04(-0.12%)
Apr 21, 2014	34.50	34.70	34.39	34.49	2,172,433	+0.06(+0.17%)
Apr 17, 2014	34.63	34.43	34.43	34.43	4,832,000	-0.31(-0.89%)
Apr 16, 2014	34.21	34.76	34.20	34.74	4,915,918	+0.69(+2.03%)
Apr 15, 2014	33.89	34.06	33.80	34.05	4,886,944	+0.17(+0.50%)
Apr 14, 2014	33.49	33.90	33.41	33.88	5,027,943	+0.53(+1.59%)
Apr 11, 2014	33.34	33.52	33.12	33.35	4,443,069	-0.08(-0.24%)
Apr 10, 2014	33.87	34.23	33.43	33.43	4,975,788	-0.37(-1.09%)
Apr 09, 2014	33.95	34.04	33.58	33.80	7,813,559	-0.14(-0.41%)
Apr 08, 2014	33.57	33.96	33.41	33.94	4,382,875	+0.40(+1.19%)
Apr 07, 2014	33.64	33.87	33.49	33.54	4,694,008	-0.15(-0.45%)
Apr 04, 2014	33.56	33.80	33.51	33.69	5,022,768	+0.20(+0.60%)
Apr 03, 2014	33.18	33.52	33.11	33.49	5,925,683	+0.31(+0.93%)
Apr 02, 2014	33.10	33.34	32.97	33.18	4,319,357	+0.10(+0.30%)
Apr 01, 2014	32.81	33.13	32.45	33.08	6,617,564	+0.24(+0.73%)
Mar 31, 2014	32.78	32.98	32.69	32.84	5,962,182	+0.16(+0.49%)
Mar 28, 2014	32.62	32.94	32.54	32.68	4,094,012	+0.09(+0.28%)
Mar 27, 2014	32.53	32.65	32.16	32.59	5,038,662	+0.30(+0.93%)
Mar 26, 2014	31.96	32.49	31.96	32.29	7,403,529	+0.38(+1.19%)
Mar 25, 2014	31.61	31.94	31.45	31.91	4,335,201	+0.37(+1.17%)
Mar 24, 2014	31.52	31.82	31.42	31.54	5,063,442	+0.20(+0.64%)
Mar 21, 2014	31.51	31.58	31.24	31.34	10,315,935	-0.03(-0.10%)
Mar 20, 2014	31.12	31.55	31.08	31.37	5,190,192	+0.12(+0.38%)
Mar 19, 2014	31.35	31.50	31.08	31.25	5,326,396	-0.15(-0.48%)
Mar 18, 2014	30.91	31.43	30.89	31.40	4,307,977	+0.56(+1.82%)
Mar 17, 2014	30.70	30.91	30.64	30.84	3,352,845	+0.22(+0.72%)
Mar 14, 2014	30.42	30.95	30.42	30.62	4,715,718	+0.13(+0.43%)
Mar 13, 2014	30.78	30.97	30.38	30.49	3,516,550	-0.19(-0.62%)
Mar 12, 2014	30.60	30.68	30.34	30.68	3,206,400	-0.01(-0.03%)
Mar 11, 2014	30.90	30.92	30.59	30.69	4,331,872	-0.14(-0.45%)
Mar 10, 2014	31.19	31.26	30.66	30.83	4,681,172	-0.49(-1.56%)
Mar 07, 2014	31.21	31.34	31.13	31.32	4,463,090	+0.13(+0.42%)
Mar 06, 2014	31.20	31.36	31.03	31.19	6,461,441	-0.67(-2.10%)
Mar 05, 2014	31.47	32.01	31.31	31.86	10,199,417	+0.33(+1.05%)
Mar 04, 2014	31.39	31.55	31.30	31.53	4,637,109	+0.42(+1.35%)
Mar 03, 2014	31.02	31.25	30.98	31.11	5,041,610	-0.15(-0.48%)
Feb 28, 2014	31.07	31.38	31.05	31.26	5,197,792	+0.18(+0.58%)
Feb 27, 2014	30.81	31.10	30.67	31.08	6,072,429	+0.28(+0.91%)
Feb 26, 2014	31.18	31.20	30.75	30.80	5,624,325	-0.34(-1.09%)
Feb 25, 2014	31.22	31.37	31.02	31.14	5,217,285	-0.05(-0.16%)
Feb 24, 2014	31.24	31.48	31.14	31.19	4,717,215	+0.10(+0.32%)
Feb 21, 2014	31.11	31.28	30.94	31.09	6,094,501	-0.03(-0.10%)
Feb 20, 2014	30.93	31.19	30.82	31.12	3,583,793	+0.22(+0.71%)
Feb 19, 2014	30.90	31.22	30.83	30.90	4,886,465	-0.05(-0.16%)
Feb 18, 2014	30.77	30.98	30.57	30.95	5,994,999	+0.30(+0.98%)
Feb 14, 2014	30.82	30.65	30.65	30.65	6,892,700	-0.12(-0.39%)
Feb 13, 2014	30.05	31.25	30.02	30.77	12,193,083	+0.58(+1.92%)
Feb 12, 2014	29.71	30.24	29.64	30.19	8,230,531	+0.46(+1.55%)
Feb 11, 2014	29.22	29.89	29.10	29.73	8,399,183	+0.80(+2.77%)
Feb 10, 2014	28.81	29.00	28.70	28.93	4,281,439	+0.14(+0.49%)
Feb 07, 2014	28.39	28.80	28.35	28.79	4,059,261	+0.49(+1.73%)
Feb 06, 2014	28.34	28.46	28.07	28.30	8,104,686	+0.03(+0.11%)
Feb 05, 2014	28.05	28.36	28.03	28.27	4,115,365	+0.18(+0.64%)
Feb 04, 2014	28.18	28.25	27.93	28.09	5,374,941	-0.04(-0.14%)

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.