Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.94	34.37	33.67	34.27	2,492,441	+0.32(+0.94%)
Apr 29, 2014	33.91	34.07	33.69	33.95	1,238,087	+0.23(+0.70%)
Apr 28, 2014	34.13	34.13	33.37	33.71	2,101,173	-0.33(-0.98%)
Apr 25, 2014	34.03	34.31	33.74	34.05	2,111,016	-0.49(-1.42%)
Apr 24, 2014	35.10	35.11	34.50	34.54	1,812,551	-0.47(-1.34%)
Apr 23, 2014	34.66	35.09	34.64	35.01	2,002,177	+0.20(+0.57%)
Apr 22, 2014	34.31	35.02	34.29	34.81	1,613,598	+0.42(+1.22%)
Apr 21, 2014	34.43	34.69	34.28	34.39	1,422,430	-0.04(-0.10%)
Apr 17, 2014	34.51	34.42	34.42	34.42	2,170,693	-0.08(-0.23%)
Apr 16, 2014	34.68	34.72	34.33	34.50	1,915,836	-0.01(-0.02%)
Apr 15, 2014	34.51	35.13	33.72	34.51	3,614,339	-0.01(-0.02%)
Apr 14, 2014	34.67	34.76	34.09	34.52	2,676,161	+0.24(+0.70%)
Apr 11, 2014	34.17	34.71	34.03	34.28	2,955,665	-0.47(-1.35%)
Apr 10, 2014	35.92	36.00	34.59	34.74	3,577,734	-1.14(-3.19%)
Apr 09, 2014	36.09	36.09	35.55	35.89	3,238,738	+0.08(+0.22%)
Apr 08, 2014	35.97	35.98	35.51	35.81	3,004,745	-0.13(-0.36%)
Apr 07, 2014	36.31	36.34	35.51	35.94	3,886,543	-0.36(-0.98%)
Apr 04, 2014	37.07	37.37	36.24	36.29	2,540,554	-0.62(-1.67%)
Apr 03, 2014	36.92	37.05	36.68	36.91	1,209,119	-0.06(-0.15%)
Apr 02, 2014	37.09	37.09	36.65	36.97	2,314,684	+0.28(+0.76%)
Apr 01, 2014	36.94	36.94	36.51	36.69	3,112,784	-0.11(-0.29%)
Mar 31, 2014	36.56	36.85	36.43	36.80	2,591,634	+0.50(+1.39%)
Mar 28, 2014	35.94	36.58	35.85	36.29	1,967,345	+0.48(+1.33%)
Mar 27, 2014	36.49	36.67	35.66	35.82	3,559,481	-0.75(-2.06%)
Mar 26, 2014	37.03	37.20	36.55	36.57	2,278,420	-0.26(-0.71%)
Mar 25, 2014	37.32	37.41	36.48	36.83	3,770,290	-0.34(-0.92%)
Mar 24, 2014	37.37	37.76	37.08	37.17	3,075,327	-0.03(-0.08%)
Mar 21, 2014	37.16	38.00	36.87	37.20	4,831,112	+0.30(+0.81%)
Mar 20, 2014	35.80	37.32	35.70	36.90	6,329,812	+1.04(+2.91%)
Mar 19, 2014	35.28	36.10	35.07	35.86	4,323,548	+0.67(+1.92%)
Mar 18, 2014	34.88	35.22	34.78	35.18	1,639,605	+0.38(+1.10%)
Mar 17, 2014	34.74	34.90	34.53	34.80	2,450,634	+0.28(+0.80%)
Mar 14, 2014	34.68	34.94	34.42	34.52	1,934,427	-0.28(-0.80%)
Mar 13, 2014	35.09	35.26	34.72	34.80	2,973,719	-0.19(-0.55%)
Mar 12, 2014	34.84	35.03	34.55	34.99	1,385,102	+0.02(+0.06%)
Mar 11, 2014	35.26	35.31	34.71	34.97	2,236,130	-0.34(-0.96%)
Mar 10, 2014	34.57	35.32	34.57	35.31	1,873,878	+0.29(+0.83%)
Mar 07, 2014	34.88	35.30	34.88	35.02	2,391,333	+0.38(+1.10%)
Mar 06, 2014	34.68	34.87	34.60	34.64	1,858,885	+0.08(+0.23%)
Mar 05, 2014	34.31	34.64	34.29	34.56	1,343,469	+0.15(+0.43%)
Mar 04, 2014	34.09	34.51	34.00	34.41	2,153,254	+0.77(+2.29%)
Mar 03, 2014	33.71	33.87	33.50	33.64	1,652,500	-0.45(-1.33%)
Feb 28, 2014	33.82	34.32	33.75	34.09	1,751,148	+0.28(+0.84%)
Feb 27, 2014	33.85	33.92	33.63	33.81	1,496,570	-0.21(-0.60%)
Feb 26, 2014	33.71	34.04	33.54	34.02	1,961,863	+0.38(+1.14%)
Feb 25, 2014	33.65	33.73	33.30	33.63	1,883,595	-0.01(-0.02%)
Feb 24, 2014	33.22	33.86	33.08	33.64	2,065,772	+0.57(+1.71%)
Feb 21, 2014	33.10	33.34	32.85	33.08	1,894,699	+0.02(+0.06%)
Feb 20, 2014	33.08	33.29	32.52	33.05	2,272,832	-0.05(-0.15%)
Feb 19, 2014	33.66	33.74	32.98	33.10	2,762,445	-0.74(-2.17%)
Feb 18, 2014	33.74	33.91	33.56	33.84	2,123,710	+0.13(+0.40%)
Feb 14, 2014	33.51	33.70	33.70	33.70	2,752,950	+0.70(+2.12%)
Feb 13, 2014	32.55	33.06	32.45	33.00	1,275,510	+0.13(+0.39%)
Feb 12, 2014	32.90	33.29	32.72	32.88	949,607	-0.01(-0.02%)
Feb 11, 2014	32.38	33.00	32.25	32.88	1,461,357	+0.42(+1.29%)
Feb 10, 2014	32.32	32.52	32.13	32.47	941,873	+0.09(+0.28%)
Feb 07, 2014	32.49	32.70	32.01	32.37	2,367,548	-0.04(-0.13%)
Feb 06, 2014	31.74	32.45	31.57	32.42	2,037,809	+0.65(+2.05%)
Feb 05, 2014	31.63	31.85	31.43	31.77	1,774,555	+0.04(+0.13%)
Feb 04, 2014	31.32	31.81	31.16	31.72	2,057,374	+0.58(+1.86%)

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.