Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.64	33.73	33.16	33.59	6,238,312	-0.62(-1.81%)
Apr 29, 2014	33.78	34.26	33.77	34.21	6,666,842	+0.23(+0.68%)
Apr 28, 2014	33.99	34.04	33.54	33.98	5,137,683	+0.15(+0.45%)
Apr 25, 2014	33.80	33.86	33.56	33.83	3,465,007	+0.15(+0.45%)
Apr 24, 2014	33.77	33.78	33.49	33.67	4,035,975	+0.22(+0.67%)
Apr 23, 2014	33.67	33.68	33.34	33.45	3,651,423	-0.10(-0.29%)
Apr 22, 2014	33.68	33.75	33.49	33.55	8,667,287	+1.32(+4.10%)
Apr 21, 2014	31.96	32.26	31.90	32.22	2,698,313	+0.37(+1.16%)
Apr 17, 2014	31.75	31.85	31.85	31.85	3,658,563	-0.19(-0.59%)
Apr 16, 2014	31.93	32.05	31.81	32.04	4,199,509	+0.30(+0.96%)
Apr 15, 2014	31.64	31.77	31.36	31.74	3,017,812	+0.29(+0.93%)
Apr 14, 2014	31.41	31.51	31.25	31.45	3,635,742	+0.05(+0.15%)
Apr 11, 2014	31.38	31.70	31.36	31.40	5,409,115	-0.48(-1.50%)
Apr 10, 2014	32.39	32.47	31.83	31.88	3,812,131	-0.53(-1.63%)
Apr 09, 2014	32.17	32.41	32.03	32.41	4,081,020	+0.75(+2.36%)
Apr 08, 2014	31.67	31.79	31.56	31.66	5,369,771	+0.39(+1.24%)
Apr 07, 2014	31.54	31.56	31.17	31.27	5,911,446	-0.36(-1.13%)
Apr 04, 2014	31.99	32.02	31.61	31.63	4,642,073	-0.35(-1.10%)
Apr 03, 2014	32.01	32.05	31.81	31.98	3,573,996	-0.17(-0.53%)
Apr 02, 2014	32.11	32.20	32.04	32.15	5,039,487	-0.18(-0.56%)
Apr 01, 2014	32.05	32.38	32.01	32.33	4,182,054	-0.08(-0.24%)
Mar 31, 2014	32.47	32.50	32.20	32.41	4,258,078	-0.29(-0.87%)
Mar 28, 2014	32.82	33.04	32.59	32.70	2,556,640	-0.01(-0.04%)
Mar 27, 2014	32.64	32.77	32.47	32.71	4,016,950	+0.20(+0.62%)
Mar 26, 2014	32.73	32.84	32.49	32.51	3,235,985	-0.18(-0.56%)
Mar 25, 2014	32.53	32.81	32.46	32.69	3,929,901	+0.55(+1.70%)
Mar 24, 2014	32.40	32.41	31.91	32.15	3,249,601	-0.05(-0.15%)
Mar 21, 2014	32.58	32.73	32.18	32.19	4,777,000	-0.58(-1.76%)
Mar 20, 2014	32.59	32.80	32.57	32.77	3,767,207	-0.42(-1.26%)
Mar 19, 2014	33.28	33.59	33.02	33.19	2,463,434	-0.02(-0.07%)
Mar 18, 2014	33.10	33.36	33.10	33.21	2,094,028	+0.12(+0.37%)
Mar 17, 2014	32.95	33.24	32.95	33.09	2,439,612	+0.19(+0.59%)
Mar 14, 2014	33.02	33.09	32.86	32.90	2,656,629	-0.08(-0.24%)
Mar 13, 2014	33.46	33.46	32.95	32.98	4,281,188	-0.38(-1.13%)
Mar 12, 2014	33.27	33.50	33.26	33.35	3,321,015	-0.41(-1.20%)
Mar 11, 2014	33.79	33.94	33.66	33.76	3,010,718	-0.12(-0.34%)
Mar 10, 2014	33.64	33.89	33.59	33.87	3,115,025	+0.19(+0.56%)
Mar 07, 2014	33.72	33.77	33.44	33.69	3,587,498	-0.19(-0.57%)
Mar 06, 2014	34.15	34.17	33.85	33.88	3,558,497	-0.35(-1.03%)
Mar 05, 2014	34.18	34.34	34.13	34.23	2,784,629	+0.00(+0.00%)
Mar 04, 2014	34.15	34.34	34.10	34.23	3,696,940	+0.38(+1.13%)
Mar 03, 2014	33.66	33.85	33.62	33.85	3,799,560	-0.09(-0.25%)
Feb 28, 2014	33.97	34.08	33.75	33.94	4,676,626	-0.12(-0.34%)
Feb 27, 2014	34.06	34.21	33.99	34.05	9,635,946	-0.05(-0.16%)
Feb 26, 2014	34.04	34.17	34.00	34.10	3,912,920	+0.32(+0.93%)
Feb 25, 2014	33.68	34.04	33.64	33.79	4,063,507	-0.03(-0.09%)
Feb 24, 2014	33.72	34.06	33.69	33.82	2,946,849	+0.04(+0.11%)
Feb 21, 2014	34.11	34.14	33.76	33.78	3,093,696	-0.32(-0.94%)
Feb 20, 2014	34.00	34.18	33.85	34.10	4,789,290	+0.31(+0.92%)
Feb 19, 2014	33.79	34.18	33.76	33.80	4,137,565	-0.12(-0.36%)
Feb 18, 2014	33.68	33.96	33.67	33.92	5,069,714	+0.46(+1.38%)
Feb 14, 2014	33.21	33.46	33.46	33.46	3,003,646	+0.50(+1.51%)
Feb 13, 2014	32.67	33.00	32.65	32.96	2,471,489	+0.15(+0.46%)
Feb 12, 2014	32.69	32.86	32.67	32.81	2,794,104	+0.38(+1.18%)
Feb 11, 2014	32.03	32.47	32.03	32.43	4,079,688	+0.70(+2.21%)
Feb 10, 2014	31.44	31.73	31.44	31.73	3,999,811	+0.10(+0.30%)
Feb 07, 2014	31.51	31.67	31.40	31.63	6,432,496	+0.32(+1.03%)
Feb 06, 2014	31.01	31.32	30.99	31.31	3,923,057	+0.37(+1.18%)
Feb 05, 2014	30.85	30.98	30.59	30.94	6,338,277	+0.47(+1.55%)
Feb 04, 2014	30.58	30.61	30.32	30.47	3,826,154	-0.06(-0.20%)

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.