Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	32.49	32.70	32.28	32.52	3,739,269	-0.12(-0.37%)
Apr 29, 2014	32.74	32.96	32.37	32.64	3,412,427	+0.08(+0.25%)
Apr 28, 2014	33.43	33.47	32.13	32.56	7,522,393	-0.53(-1.60%)
Apr 25, 2014	35.46	35.50	32.66	33.09	9,525,628	-1.05(-3.08%)
Apr 24, 2014	33.51	34.38	33.48	34.14	4,950,715	-0.22(-0.64%)
Apr 23, 2014	34.68	34.79	34.32	34.36	1,887,312	-0.38(-1.09%)
Apr 22, 2014	34.47	34.92	34.20	34.74	2,344,884	+0.12(+0.35%)
Apr 21, 2014	34.52	34.72	34.15	34.62	1,618,136	+0.16(+0.46%)
Apr 17, 2014		34.46	34.46	34.46	0	+0.48(+1.41%)
Apr 16, 2014	34.28	34.29	33.55	33.98	3,508,161	-0.13(-0.38%)
Apr 15, 2014	33.96	34.26	33.63	34.11	3,322,908	+0.15(+0.44%)
Apr 14, 2014	34.16	34.24	33.53	33.96	2,627,071	+0.15(+0.44%)
Apr 11, 2014	34.26	34.53	33.73	33.81	2,273,938	-0.64(-1.86%)
Apr 10, 2014	35.33	35.52	34.42	34.45	3,523,564	-0.92(-2.60%)
Apr 09, 2014	35.16	35.44	34.99	35.37	2,713,669	+0.30(+0.86%)
Apr 08, 2014	34.47	35.08	34.30	35.07	3,433,234	+0.56(+1.62%)
Apr 07, 2014	34.87	35.09	34.28	34.51	2,764,627	-0.40(-1.13%)
Apr 04, 2014	36.56	36.64	34.86	34.91	4,029,645	-1.49(-4.11%)
Apr 03, 2014	36.37	37.16	36.20	36.40	5,483,550	+0.30(+0.83%)
Apr 02, 2014	36.48	36.54	36.01	36.10	2,475,883	-0.33(-0.91%)
Apr 01, 2014	36.52	36.52	36.02	36.43	1,642,508	+0.20(+0.54%)
Mar 31, 2014	35.65	36.24	35.65	36.23	2,726,177	+0.78(+2.21%)
Mar 28, 2014	35.09	36.09	34.96	35.45	2,192,409	-0.18(-0.51%)
Mar 27, 2014	35.80	36.08	35.56	35.63	1,245,166	-0.28(-0.78%)
Mar 26, 2014	36.60	36.77	35.91	35.91	1,755,386	-0.52(-1.43%)
Mar 25, 2014	36.01	36.64	35.96	36.43	2,625,859	+0.67(+1.87%)
Mar 24, 2014	36.32	36.51	35.65	35.76	2,967,546	-0.59(-1.62%)
Mar 21, 2014	37.37	37.56	36.16	36.35	6,507,396	-0.69(-1.86%)
Mar 20, 2014	36.30	37.05	36.25	37.04	3,704,432	+1.05(+2.92%)
Mar 19, 2014	35.94	36.32	35.74	35.99	2,044,448	+0.03(+0.08%)
Mar 18, 2014	35.63	35.97	35.41	35.96	2,039,210	+0.45(+1.27%)
Mar 17, 2014	35.60	35.80	35.43	35.51	1,954,485	+0.22(+0.62%)
Mar 14, 2014	35.53	35.93	35.27	35.29	1,841,981	-0.22(-0.62%)
Mar 13, 2014	36.16	36.31	35.34	35.51	3,022,741	-0.49(-1.36%)
Mar 12, 2014	35.79	36.05	35.62	36.00	2,236,326	+0.03(+0.08%)
Mar 11, 2014	36.53	36.70	35.84	35.97	2,817,589	-0.47(-1.29%)
Mar 10, 2014	36.56	36.71	36.34	36.44	2,253,485	-0.09(-0.25%)
Mar 07, 2014	36.46	36.66	36.20	36.53	2,618,724	+0.24(+0.66%)
Mar 06, 2014	36.48	36.71	36.23	36.29	4,303,960	-0.12(-0.33%)
Mar 05, 2014	36.50	36.50	36.12	36.41	1,800,980	-0.19(-0.52%)
Mar 04, 2014	36.15	36.68	35.83	36.60	2,773,231	+0.78(+2.18%)
Mar 03, 2014	36.06	36.20	35.38	35.82	4,594,004	-0.49(-1.35%)
Feb 28, 2014	36.33	36.69	36.05	36.31	4,289,673	+0.06(+0.17%)
Feb 27, 2014	36.46	36.46	36.03	36.25	2,414,965	+0.11(+0.30%)
Feb 26, 2014	35.85	36.41	35.79	36.14	2,297,901	+0.24(+0.67%)
Feb 25, 2014	36.02	36.18	35.73	35.90	3,264,395	-0.01(-0.03%)
Feb 24, 2014	35.75	36.15	35.70	35.91	2,759,697	+0.21(+0.59%)
Feb 21, 2014	35.78	35.89	35.50	35.70	3,245,468	+0.05(+0.14%)
Feb 20, 2014	35.79	35.82	35.27	35.65	3,000,822	-0.10(-0.28%)
Feb 19, 2014	34.88	35.82	34.80	35.75	5,182,268	+0.86(+2.46%)
Feb 18, 2014	34.61	34.97	34.41	34.89	3,347,925	+0.13(+0.37%)
Feb 14, 2014		34.76	34.76	34.76	0	+0.03(+0.09%)
Feb 13, 2014	34.60	35.05	34.37	34.73	2,898,109	+0.01(+0.03%)
Feb 12, 2014	34.40	34.92	34.24	34.72	3,902,548	+0.33(+0.96%)
Feb 11, 2014	33.88	34.55	33.82	34.39	3,859,766	+0.48(+1.42%)
Feb 10, 2014	33.60	34.06	33.53	33.91	3,164,018	+0.22(+0.65%)
Feb 07, 2014	33.25	33.71	33.01	33.69	3,382,136	+0.61(+1.84%)
Feb 06, 2014	32.33	33.10	32.33	33.08	6,086,263	+0.74(+2.29%)
Feb 05, 2014	32.35	32.63	32.01	32.34	3,123,578	-0.17(-0.52%)
Feb 04, 2014	32.74	32.79	32.41	32.51	3,129,648	-0.02(-0.06%)

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.