Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	35.69	36.07	35.52	36.04	1,052,150	+0.28(+0.79%)
Apr 29, 2014	35.74	36.00	35.67	35.76	673,761	+0.06(+0.17%)
Apr 28, 2014	35.59	35.93	35.34	35.70	963,119	+0.19(+0.54%)
Apr 25, 2014	36.44	36.44	35.32	35.51	1,525,594	-1.26(-3.44%)
Apr 24, 2014	36.62	36.79	36.46	36.77	947,951	+0.26(+0.71%)
Apr 23, 2014	36.26	36.54	36.23	36.51	776,707	+0.33(+0.92%)
Apr 22, 2014	35.93	36.22	35.69	36.18	871,348	+0.17(+0.47%)
Apr 21, 2014	36.02	36.15	35.87	36.01	739,661	-0.07(-0.18%)
Apr 17, 2014	36.11	36.08	36.08	36.08	3,520,883	-0.03(-0.08%)
Apr 16, 2014	35.91	36.17	35.72	36.11	871,795	+0.48(+1.35%)
Apr 15, 2014	35.29	35.72	35.08	35.63	1,011,617	+0.33(+0.92%)
Apr 14, 2014	35.27	35.39	35.03	35.30	887,354	+0.45(+1.29%)
Apr 11, 2014	34.98	35.16	34.77	34.85	1,068,571	-0.31(-0.88%)
Apr 10, 2014	35.47	35.83	35.15	35.16	976,961	-0.24(-0.67%)
Apr 09, 2014	35.19	35.46	35.04	35.40	628,934	+0.26(+0.74%)
Apr 08, 2014	35.02	35.21	34.77	35.14	928,531	+0.01(+0.04%)
Apr 07, 2014	35.66	35.87	35.10	35.12	1,076,387	-0.53(-1.47%)
Apr 04, 2014	35.84	36.02	35.60	35.65	1,244,572	-0.04(-0.12%)
Apr 03, 2014	35.57	35.88	35.43	35.69	685,744	+0.08(+0.23%)
Apr 02, 2014	35.27	35.67	35.22	35.61	917,537	+0.23(+0.65%)
Apr 01, 2014	35.26	35.64	34.99	35.38	1,683,727	-0.61(-1.71%)
Mar 31, 2014	35.35	36.03	35.35	36.00	1,455,318	+0.30(+0.85%)
Mar 28, 2014	35.43	35.74	35.41	35.69	1,023,456	+0.30(+0.84%)
Mar 27, 2014	35.39	35.48	35.18	35.40	888,203	-0.12(-0.33%)
Mar 26, 2014	35.58	35.77	35.49	35.52	611,059	+0.04(+0.13%)
Mar 25, 2014	35.65	35.74	35.32	35.47	429,738	-0.02(-0.06%)
Mar 24, 2014	35.50	35.63	35.35	35.49	707,645	+0.04(+0.13%)
Mar 21, 2014	35.50	35.58	35.10	35.45	2,155,479	+0.25(+0.71%)
Mar 20, 2014	34.72	35.23	34.52	35.20	565,363	+0.38(+1.08%)
Mar 19, 2014	35.09	35.14	34.73	34.82	520,043	-0.26(-0.74%)
Mar 18, 2014	34.80	35.15	34.75	35.08	460,984	+0.30(+0.87%)
Mar 17, 2014	34.89	35.00	34.59	34.78	1,156,895	+0.11(+0.32%)
Mar 14, 2014	34.58	34.89	34.56	34.66	763,384	+0.09(+0.25%)
Mar 13, 2014	35.10	35.14	34.57	34.58	799,780	-0.33(-0.94%)
Mar 12, 2014	34.64	34.93	34.53	34.91	530,241	+0.15(+0.42%)
Mar 11, 2014	34.97	35.06	34.66	34.76	687,765	-0.18(-0.50%)
Mar 10, 2014	34.96	35.05	34.81	34.94	635,894	-0.12(-0.36%)
Mar 07, 2014	35.05	35.17	34.87	35.06	747,898	+0.14(+0.40%)
Mar 06, 2014	34.52	35.03	34.50	34.92	869,271	+0.41(+1.19%)
Mar 05, 2014	34.51	34.57	34.36	34.51	562,404	-0.02(-0.06%)
Mar 04, 2014	34.34	34.60	34.29	34.53	987,037	+0.48(+1.42%)
Mar 03, 2014	34.21	34.25	33.89	34.05	560,800	-0.31(-0.90%)
Feb 28, 2014	34.23	34.52	34.09	34.36	776,617	+0.17(+0.49%)
Feb 27, 2014	34.02	34.25	33.89	34.19	622,967	+0.14(+0.41%)
Feb 26, 2014	34.12	34.17	33.92	34.05	617,576	-0.06(-0.17%)
Feb 25, 2014	34.25	34.57	34.02	34.11	507,586	-0.08(-0.24%)
Feb 24, 2014	34.42	34.43	34.17	34.19	854,609	-0.07(-0.21%)
Feb 21, 2014	34.39	34.42	34.08	34.26	667,669	-0.03(-0.09%)
Feb 20, 2014	34.20	34.34	33.94	34.29	657,060	+0.17(+0.49%)
Feb 19, 2014	34.42	34.52	34.09	34.12	1,027,879	-0.45(-1.29%)
Feb 18, 2014	34.36	34.66	34.32	34.57	876,202	+0.12(+0.36%)
Feb 14, 2014	34.26	34.45	34.45	34.45	834,247	+0.06(+0.17%)
Feb 13, 2014	33.82	34.39	33.72	34.39	953,427	+0.30(+0.88%)
Feb 12, 2014	34.06	34.20	33.90	34.09	969,316	+0.14(+0.41%)
Feb 11, 2014	33.57	34.06	33.48	33.95	1,162,760	+0.40(+1.18%)
Feb 10, 2014	33.44	33.55	33.14	33.55	1,289,966	+0.04(+0.11%)
Feb 07, 2014	33.15	33.51	32.91	33.51	1,884,838	+0.38(+1.15%)
Feb 06, 2014	34.08	34.21	33.04	33.13	1,990,356	-1.39(-4.01%)
Feb 05, 2014	34.50	34.76	34.40	34.52	1,078,339	-0.11(-0.32%)
Feb 04, 2014	34.95	35.05	34.50	34.63	1,554,196	-0.26(-0.76%)

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.