Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	29.98	30.74	29.92	30.74	3,801,084	+0.68(+2.25%)
Apr 29, 2014	30.16	30.17	29.98	30.06	2,586,832	+0.15(+0.52%)
Apr 28, 2014	29.90	30.04	29.54	29.91	2,570,533	+0.21(+0.72%)
Apr 25, 2014	29.94	30.09	29.68	29.70	2,103,750	-0.39(-1.29%)
Apr 24, 2014	30.29	30.33	30.00	30.09	2,190,390	+0.03(+0.10%)
Apr 23, 2014	30.15	30.25	30.04	30.06	2,065,546	-0.08(-0.27%)
Apr 22, 2014	29.91	30.21	29.90	30.14	2,030,735	+0.11(+0.37%)
Apr 21, 2014	30.22	30.31	29.92	30.03	1,793,219	-0.07(-0.22%)
Apr 17, 2014	29.99	30.09	30.09	30.09	2,161,855	+0.04(+0.12%)
Apr 16, 2014	30.20	30.31	29.83	30.06	2,542,547	+0.15(+0.49%)
Apr 15, 2014	29.56	29.98	29.45	29.91	3,634,220	+0.28(+0.94%)
Apr 14, 2014	29.58	29.77	29.28	29.63	2,748,674	+0.28(+0.95%)
Apr 11, 2014	29.76	29.87	29.26	29.35	4,390,708	-0.52(-1.75%)
Apr 10, 2014	30.37	30.60	29.86	29.87	5,015,957	-0.45(-1.48%)
Apr 09, 2014	30.44	30.53	29.99	30.32	4,107,659	-0.04(-0.15%)
Apr 08, 2014	30.37	30.55	30.17	30.37	3,360,976	-0.03(-0.10%)
Apr 07, 2014	30.29	30.50	29.97	30.40	4,889,341	-0.10(-0.31%)
Apr 04, 2014	31.66	31.66	30.48	30.49	4,330,754	-0.98(-3.11%)
Apr 03, 2014	31.84	31.84	31.08	31.47	3,486,791	-0.01(-0.02%)
Apr 02, 2014	31.03	31.53	31.02	31.48	4,414,303	+0.23(+0.73%)
Apr 01, 2014	31.26	31.27	30.92	31.25	3,517,167	-0.07(-0.23%)
Mar 31, 2014	31.34	31.55	31.22	31.32	3,486,833	+0.03(+0.09%)
Mar 28, 2014	31.31	31.63	31.05	31.29	2,524,821	+0.03(+0.09%)
Mar 27, 2014	31.78	32.03	30.70	31.26	4,756,896	+0.44(+1.43%)
Mar 26, 2014	31.26	31.38	30.81	30.82	3,512,256	-0.40(-1.30%)
Mar 25, 2014	31.34	31.40	30.90	31.23	2,258,148	+0.09(+0.28%)
Mar 24, 2014	31.60	31.69	31.01	31.14	2,877,028	-0.36(-1.14%)
Mar 21, 2014	31.89	31.89	31.33	31.50	6,612,801	-0.06(-0.19%)
Mar 20, 2014	31.21	31.69	31.12	31.56	3,397,666	+0.26(+0.82%)
Mar 19, 2014	31.38	31.53	31.06	31.30	2,281,283	-0.08(-0.26%)
Mar 18, 2014	31.18	31.46	31.07	31.38	2,025,914	+0.32(+1.04%)
Mar 17, 2014	31.03	31.19	30.86	31.06	1,735,803	+0.31(+1.00%)
Mar 14, 2014	30.68	30.83	30.47	30.75	2,766,377	+0.10(+0.31%)
Mar 13, 2014	31.27	31.27	30.62	30.65	2,361,045	-0.52(-1.67%)
Mar 12, 2014	30.91	31.19	30.81	31.17	2,542,845	+0.07(+0.21%)
Mar 11, 2014	31.25	31.32	31.00	31.11	1,404,586	-0.09(-0.28%)
Mar 10, 2014	31.33	31.43	31.07	31.20	2,235,644	-0.15(-0.49%)
Mar 07, 2014	30.90	31.57	30.90	31.35	3,483,343	+0.46(+1.48%)
Mar 06, 2014	30.97	31.03	30.82	30.90	2,165,997	-0.01(-0.05%)
Mar 05, 2014	31.07	31.12	30.73	30.91	2,599,659	-0.22(-0.71%)
Mar 04, 2014	30.73	31.26	30.67	31.13	3,853,042	+0.85(+2.82%)
Mar 03, 2014	30.55	30.70	30.14	30.28	2,412,121	-0.43(-1.39%)
Feb 28, 2014	30.48	30.87	30.26	30.70	3,324,387	+0.15(+0.51%)
Feb 27, 2014	30.65	30.68	30.30	30.55	4,441,661	-0.07(-0.22%)
Feb 26, 2014	30.46	30.80	30.28	30.62	4,448,611	+0.27(+0.90%)
Feb 25, 2014	30.62	30.78	30.32	30.34	4,102,043	-0.19(-0.63%)
Feb 24, 2014	30.46	30.82	30.40	30.53	2,202,488	+0.13(+0.44%)
Feb 21, 2014	30.58	30.71	30.07	30.40	3,953,307	+0.06(+0.19%)
Feb 20, 2014	30.39	30.52	30.15	30.34	3,138,064	-0.18(-0.58%)
Feb 19, 2014	30.55	30.86	30.44	30.52	3,226,568	-0.01(-0.02%)
Feb 18, 2014	30.58	30.60	30.37	30.53	3,715,443	-0.05(-0.17%)
Feb 14, 2014	30.41	30.58	30.58	30.58	2,830,473	+0.04(+0.12%)
Feb 13, 2014	30.15	30.62	30.15	30.54	2,321,660	+0.05(+0.17%)
Feb 12, 2014	30.42	30.65	30.23	30.49	2,922,506	+0.22(+0.73%)
Feb 11, 2014	30.48	30.48	29.92	30.27	2,795,137	+0.32(+1.08%)
Feb 10, 2014	29.95	30.03	29.83	29.95	4,577,936	-0.12(-0.42%)
Feb 07, 2014	30.79	30.79	29.83	30.07	5,066,498	-0.08(-0.27%)
Feb 06, 2014	29.92	30.18	29.89	30.15	2,203,805	+0.20(+0.66%)
Feb 05, 2014	29.90	30.02	29.63	29.95	4,088,517	-0.07(-0.23%)
Feb 04, 2014	29.70	30.23	29.59	30.02	5,124,422	+0.32(+1.07%)

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.