Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	31.53	32.33	31.08	31.76	237,104	-0.13(-0.40%)
Apr 29, 2014	32.33	32.92	31.73	31.88	181,229	-0.90(-2.75%)
Apr 28, 2014	32.92	32.99	32.43	32.79	268,462	-0.23(-0.68%)
Apr 25, 2014	32.92	33.20	32.91	33.01	178,268	-0.02(-0.06%)
Apr 24, 2014	33.31	33.38	32.73	33.03	170,987	-0.12(-0.35%)
Apr 23, 2014	33.38	33.43	32.82	33.15	163,929	-0.11(-0.32%)
Apr 22, 2014	32.73	33.36	32.73	33.26	176,611	+0.61(+1.86%)
Apr 21, 2014	33.38	33.38	32.16	32.65	255,292	-0.47(-1.42%)
Apr 17, 2014	33.60	33.12	33.12	33.12	184,008	-0.11(-0.32%)
Apr 16, 2014	32.97	33.69	32.82	33.23	406,528	+0.38(+1.16%)
Apr 15, 2014	32.41	32.87	32.15	32.84	198,571	+0.37(+1.15%)
Apr 14, 2014	31.67	32.47	31.46	32.47	378,560	+1.25(+4.02%)
Apr 11, 2014	31.29	32.58	30.92	31.22	332,722	-0.36(-1.15%)
Apr 10, 2014	32.14	32.36	31.01	31.58	352,366	-0.38(-1.20%)
Apr 09, 2014	32.33	32.80	31.80	31.96	418,789	-0.37(-1.15%)
Apr 08, 2014	30.99	32.54	30.87	32.33	549,878	+1.62(+5.26%)
Apr 07, 2014	29.83	32.22	29.41	30.72	915,854	+0.92(+3.09%)
Apr 04, 2014	29.89	30.20	29.54	29.80	132,390	-0.17(-0.56%)
Apr 03, 2014	29.81	30.02	29.41	29.96	203,941	+0.30(+1.02%)
Apr 02, 2014	29.38	29.79	29.11	29.66	213,931	+0.43(+1.47%)
Apr 01, 2014	29.30	29.53	29.20	29.23	295,758	-0.17(-0.57%)
Mar 31, 2014	29.36	29.53	28.96	29.40	196,433	+0.16(+0.54%)
Mar 28, 2014	28.74	29.32	28.74	29.24	166,247	+0.40(+1.39%)
Mar 27, 2014	28.86	28.88	28.58	28.84	218,889	+0.08(+0.27%)
Mar 26, 2014	28.53	28.88	28.42	28.76	247,210	+0.09(+0.31%)
Mar 25, 2014	28.45	28.90	28.44	28.67	204,616	+0.16(+0.55%)
Mar 24, 2014	28.34	28.60	28.28	28.51	199,008	+0.10(+0.34%)
Mar 21, 2014	28.85	28.86	28.19	28.42	305,599	-0.47(-1.63%)
Mar 20, 2014	28.36	28.91	28.34	28.89	119,294	+0.37(+1.31%)
Mar 19, 2014	28.40	28.56	28.12	28.51	148,080	+0.19(+0.66%)
Mar 18, 2014	28.76	28.95	28.32	28.33	200,100	-0.40(-1.40%)
Mar 17, 2014	28.70	28.77	28.31	28.73	143,602	+0.28(+1.00%)
Mar 14, 2014	28.48	28.60	28.26	28.44	94,157	+0.00(+0.00%)
Mar 13, 2014	28.76	28.76	28.40	28.44	136,969	-0.32(-1.12%)
Mar 12, 2014	28.91	29.04	28.67	28.77	158,969	-0.29(-1.01%)
Mar 11, 2014	29.61	29.62	28.99	29.06	152,160	-0.36(-1.23%)
Mar 10, 2014	29.18	29.61	29.02	29.42	350,040	+0.24(+0.84%)
Mar 07, 2014	28.86	29.18	28.63	29.18	223,286	+0.42(+1.47%)
Mar 06, 2014	28.68	28.84	28.28	28.76	199,390	+0.31(+1.10%)
Mar 05, 2014	28.01	28.60	27.94	28.44	163,505	+0.36(+1.29%)
Mar 04, 2014	28.09	28.18	27.91	28.08	142,884	+0.23(+0.81%)
Mar 03, 2014	27.62	28.12	27.62	27.86	99,755	-0.01(-0.04%)
Feb 28, 2014	27.86	28.15	27.68	27.87	132,761	-0.11(-0.39%)
Feb 27, 2014	28.54	28.82	27.58	27.97	259,113	-0.49(-1.72%)
Feb 26, 2014	28.42	28.53	28.07	28.46	279,032	-0.02(-0.07%)
Feb 25, 2014	28.32	28.48	28.14	28.48	71,813	+0.17(+0.59%)
Feb 24, 2014	27.70	28.63	27.58	28.32	247,249	+0.30(+1.08%)
Feb 21, 2014	28.02	28.41	27.68	28.01	189,433	-0.23(-0.80%)
Feb 20, 2014	28.46	28.46	27.57	28.24	234,017	-0.22(-0.76%)
Feb 19, 2014	28.93	29.05	28.34	28.45	138,041	-0.65(-2.22%)
Feb 18, 2014	29.12	29.20	28.81	29.10	227,311	+0.13(+0.44%)
Feb 14, 2014	28.85	28.97	28.97	28.97	162,270	+0.35(+1.23%)
Feb 13, 2014	28.07	28.66	28.02	28.62	163,869	+0.53(+1.88%)
Feb 12, 2014	28.02	28.44	27.63	28.09	253,762	+0.15(+0.53%)
Feb 11, 2014	27.90	28.07	27.67	27.95	244,956	+0.22(+0.78%)
Feb 10, 2014	27.92	27.92	27.53	27.73	111,074	-0.06(-0.21%)
Feb 07, 2014	27.83	27.90	27.51	27.79	73,881	+0.02(+0.07%)
Feb 06, 2014	27.09	27.86	27.03	27.77	190,182	+0.71(+2.61%)
Feb 05, 2014	27.10	27.44	26.97	27.06	108,217	-0.27(-1.00%)
Feb 04, 2014	27.05	27.93	26.97	27.34	105,380	+0.15(+0.54%)

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.