Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	30.93	31.00	30.63	30.69	32,966	-0.32(-1.03%)
Apr 29, 2014	31.25	31.33	31.00	31.01	6,903	-0.00(-0.01%)
Apr 28, 2014	30.88	31.10	30.80	31.01	13,308	+0.42(+1.38%)
Apr 25, 2014	30.62	30.64	30.50	30.59	8,534	-0.36(-1.16%)
Apr 24, 2014	31.14	31.14	30.95	30.95	3,929	-0.05(-0.16%)
Apr 23, 2014	31.19	31.19	30.94	31.00	17,235	-0.23(-0.74%)
Apr 22, 2014	31.40	31.40	31.23	31.23	2,213	-0.13(-0.41%)
Apr 21, 2014	31.17	31.36	31.17	31.36	1,802	-0.11(-0.35%)
Apr 17, 2014		31.47	31.47	31.47	0	+0.77(+2.51%)
Apr 16, 2014	31.05	31.05	30.70	30.70	16,335	+0.00(+0.00%)
Apr 15, 2014	30.94	30.96	30.39	30.70	21,167	-0.25(-0.81%)
Apr 14, 2014	30.90	31.04	30.83	30.95	7,657	+0.18(+0.59%)
Apr 11, 2014	30.79	30.96	30.72	30.77	6,320	-0.37(-1.19%)
Apr 10, 2014	31.40	31.40	30.93	31.14	35,684	-0.68(-2.14%)
Apr 09, 2014	31.87	31.87	31.70	31.82	12,914	+0.29(+0.92%)
Apr 08, 2014	31.66	31.84	31.46	31.53	7,443	-0.19(-0.60%)
Apr 07, 2014	31.80	31.81	31.59	31.72	1,888	-0.32(-1.00%)
Apr 04, 2014	32.35	32.35	31.96	32.04	24,852	-0.49(-1.52%)
Apr 03, 2014	32.70	32.72	32.44	32.53	10,273	-0.20(-0.62%)
Apr 02, 2014	32.66	32.80	32.66	32.74	5,506	+0.47(+1.44%)
Apr 01, 2014	32.19	32.30	32.19	32.27	3,021	+0.37(+1.16%)
Mar 31, 2014	32.08	32.10	31.85	31.90	8,720	+0.21(+0.66%)
Mar 28, 2014	31.39	31.84	31.39	31.69	10,803	+0.47(+1.51%)
Mar 27, 2014	31.52	31.53	30.99	31.22	21,476	-0.33(-1.05%)
Mar 26, 2014	32.05	32.05	31.55	31.55	20,181	-0.35(-1.11%)
Mar 25, 2014	32.21	32.24	31.89	31.90	10,974	+0.05(+0.15%)
Mar 24, 2014	32.34	32.34	31.83	31.86	5,438	-0.35(-1.07%)
Mar 21, 2014	32.52	32.58	32.19	32.20	8,227	-0.49(-1.49%)
Mar 20, 2014	32.75	32.78	32.66	32.69	4,316	-0.04(-0.13%)
Mar 19, 2014	32.09	32.76	32.06	32.73	6,348	+0.74(+2.31%)
Mar 18, 2014	32.20	32.20	31.95	31.99	2,094	-0.20(-0.62%)
Mar 17, 2014	31.91	32.19	31.81	32.19	19,577	+0.49(+1.55%)
Mar 14, 2014	31.40	31.73	31.40	31.70	11,051	-0.04(-0.13%)
Mar 13, 2014	32.88	32.88	31.72	31.74	15,535	-0.81(-2.49%)
Mar 12, 2014	32.66	32.70	32.55	32.55	6,606	-0.53(-1.60%)
Mar 11, 2014	33.25	33.25	33.08	33.08	5,522	-0.24(-0.72%)
Mar 10, 2014	33.23	33.37	33.23	33.32	6,676	-0.00(-0.01%)
Mar 07, 2014	33.51	33.53	33.32	33.32	7,135	+0.47(+1.43%)
Mar 06, 2014	32.90	32.97	32.78	32.85	8,534	+0.41(+1.28%)
Mar 05, 2014	32.57	32.57	32.30	32.44	2,548	+0.07(+0.22%)
Mar 04, 2014	32.02	32.37	31.99	32.37	10,835	+0.79(+2.50%)
Mar 03, 2014	31.65	31.70	31.44	31.58	12,284	-0.42(-1.31%)
Feb 28, 2014	32.29	32.29	31.94	32.00	1,116	+0.07(+0.22%)
Feb 27, 2014	32.00	32.11	31.86	31.93	6,530	-0.37(-1.15%)
Feb 26, 2014	32.64	32.64	32.26	32.30	6,940	-0.30(-0.92%)
Feb 25, 2014	32.82	32.82	32.60	32.60	10,711	-0.60(-1.81%)
Feb 24, 2014	33.14	33.30	33.13	33.20	4,661	+0.22(+0.67%)
Feb 21, 2014	33.43	33.44	32.98	32.98	7,091	-0.30(-0.90%)
Feb 20, 2014	33.16	33.47	33.12	33.28	10,227	+0.14(+0.42%)
Feb 19, 2014	32.77	33.17	32.71	33.14	3,982	+0.36(+1.10%)
Feb 18, 2014	33.00	33.00	32.69	32.78	1,824	-0.28(-0.85%)
Feb 14, 2014		33.06	33.06	33.06	0	+0.01(+0.03%)
Feb 13, 2014	33.12	33.18	33.00	33.05	11,956	-0.61(-1.81%)
Feb 12, 2014	33.55	33.74	33.50	33.66	43,005	+0.43(+1.29%)
Feb 11, 2014	33.28	33.45	33.19	33.23	13,726	+0.40(+1.22%)
Feb 10, 2014	33.04	33.04	32.83	32.83	9,690	-0.12(-0.36%)
Feb 07, 2014	33.14	33.14	32.77	32.95	5,530	-0.14(-0.42%)
Feb 06, 2014	32.92	33.14	32.92	33.09	21,053	+0.27(+0.82%)
Feb 05, 2014	32.58	32.89	32.57	32.82	38,483	+0.52(+1.60%)
Feb 04, 2014	32.24	32.36	32.14	32.30	79,787	+0.58(+1.84%)

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.