Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.48	33.72	33.28	33.61	4,242,511	+0.11(+0.34%)
Apr 29, 2014	33.29	33.59	33.28	33.50	3,208,029	+0.44(+1.34%)
Apr 28, 2014	33.26	33.32	32.63	33.05	8,574,526	-0.16(-0.47%)
Apr 25, 2014	34.10	34.10	33.14	33.21	9,725,901	-1.01(-2.95%)
Apr 24, 2014	34.49	34.55	33.89	34.22	5,849,349	-0.09(-0.27%)
Apr 23, 2014	33.87	34.42	33.70	34.31	4,341,007	+0.29(+0.84%)
Apr 22, 2014	33.85	34.13	33.64	34.03	5,321,311	+0.19(+0.55%)
Apr 21, 2014	34.05	34.13	33.72	33.84	3,020,583	-0.28(-0.81%)
Apr 17, 2014	33.84	34.12	34.12	34.12	3,692,253	+0.32(+0.96%)
Apr 16, 2014	33.87	33.91	33.49	33.79	4,192,132	+0.29(+0.87%)
Apr 15, 2014	33.70	33.70	32.86	33.50	6,912,768	-0.05(-0.14%)
Apr 14, 2014	33.62	33.75	33.15	33.55	4,895,817	+0.35(+1.07%)
Apr 11, 2014	33.66	33.77	33.10	33.20	6,319,358	-0.72(-2.13%)
Apr 10, 2014	34.97	34.99	33.91	33.92	4,889,913	-1.00(-2.86%)
Apr 09, 2014	34.43	35.05	34.36	34.92	4,984,694	+0.60(+1.74%)
Apr 08, 2014	34.61	34.64	34.11	34.32	7,064,606	-0.31(-0.90%)
Apr 07, 2014	35.56	35.60	34.58	34.63	5,079,103	-0.90(-2.53%)
Apr 04, 2014	36.43	36.55	35.51	35.53	6,435,527	-0.65(-1.78%)
Apr 03, 2014	36.12	36.25	35.87	36.18	2,850,434	+0.11(+0.30%)
Apr 02, 2014	36.27	36.34	35.90	36.07	5,037,718	-0.15(-0.42%)
Apr 01, 2014	36.39	36.44	36.08	36.22	3,899,923	+0.01(+0.03%)
Mar 31, 2014	36.29	36.44	36.02	36.21	4,182,856	+0.29(+0.81%)
Mar 28, 2014	35.57	36.01	35.53	35.92	4,853,559	+0.40(+1.11%)
Mar 27, 2014	35.55	35.71	34.89	35.52	8,725,056	-0.08(-0.22%)
Mar 26, 2014	36.64	36.68	35.60	35.60	6,120,744	-0.79(-2.17%)
Mar 25, 2014	36.49	36.58	35.97	36.39	5,765,731	-0.03(-0.07%)
Mar 24, 2014	35.90	36.71	35.88	36.41	9,766,892	+0.73(+2.03%)
Mar 21, 2014	35.72	36.30	35.53	35.69	12,708,862	+0.42(+1.19%)
Mar 20, 2014	34.24	35.51	34.21	35.27	7,371,930	+0.96(+2.80%)
Mar 19, 2014	33.89	34.63	33.60	34.31	6,273,062	+0.42(+1.24%)
Mar 18, 2014	33.95	34.15	33.80	33.89	4,403,350	-0.05(-0.15%)
Mar 17, 2014	33.83	34.28	33.83	33.94	3,881,553	+0.37(+1.10%)
Mar 14, 2014	33.45	33.78	33.30	33.57	4,173,181	+0.13(+0.39%)
Mar 13, 2014	34.51	34.54	33.41	33.44	7,762,977	-0.87(-2.54%)
Mar 12, 2014	34.33	34.55	34.22	34.31	4,544,623	-0.35(-1.00%)
Mar 11, 2014	35.23	35.35	34.57	34.66	5,068,517	-0.71(-2.01%)
Mar 10, 2014	35.29	35.50	35.25	35.37	2,750,852	+0.03(+0.09%)
Mar 07, 2014	35.33	35.67	35.33	35.34	5,463,871	+0.21(+0.61%)
Mar 06, 2014	34.69	35.35	34.56	35.13	6,375,831	+0.64(+1.85%)
Mar 05, 2014	34.54	34.65	34.25	34.49	4,029,125	+0.05(+0.14%)
Mar 04, 2014	34.22	34.64	34.19	34.44	5,053,017	+0.63(+1.86%)
Mar 03, 2014	33.76	33.91	33.42	33.82	5,441,174	-0.24(-0.72%)
Feb 28, 2014	33.90	34.51	33.90	34.06	14,402,264	-0.89(-2.55%)
Feb 27, 2014	34.91	35.48	34.78	34.95	6,583,428	-0.01(-0.03%)
Feb 26, 2014	35.26	35.51	34.89	34.96	6,200,927	-0.24(-0.68%)
Feb 25, 2014	35.79	35.80	35.13	35.20	4,341,574	-0.62(-1.74%)
Feb 24, 2014	35.61	36.17	35.54	35.82	4,511,395	+0.29(+0.80%)
Feb 21, 2014	35.76	35.80	35.14	35.54	5,728,043	+0.36(+1.03%)
Feb 20, 2014	35.34	35.38	34.77	35.18	3,600,628	-0.12(-0.34%)
Feb 19, 2014	35.12	35.75	35.05	35.29	5,664,766	-0.09(-0.25%)
Feb 18, 2014	35.23	35.49	35.23	35.38	5,844,325	-0.31(-0.86%)
Feb 14, 2014	35.48	35.69	35.69	35.69	5,086,433	+0.16(+0.45%)
Feb 13, 2014	35.35	35.75	35.28	35.53	4,643,542	-0.16(-0.44%)
Feb 12, 2014	35.70	35.95	35.56	35.68	3,220,554	+0.03(+0.07%)
Feb 11, 2014	35.34	35.82	35.21	35.66	3,183,244	+0.31(+0.87%)
Feb 10, 2014	35.33	35.43	35.13	35.35	5,138,905	-0.04(-0.10%)
Feb 07, 2014	34.41	35.42	34.39	35.39	8,987,280	+1.20(+3.50%)
Feb 06, 2014	33.48	34.25	33.43	34.19	4,487,066	+0.82(+2.46%)
Feb 05, 2014	33.92	34.06	33.35	33.37	7,637,475	-0.58(-1.71%)
Feb 04, 2014	33.72	34.25	33.48	33.95	5,697,794	+0.45(+1.33%)

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.