Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.16	33.32	32.96	32.98	216,720	+0.72(+2.23%)
Apr 29, 2014	31.65	32.37	31.59	32.26	52,456	-0.03(-0.09%)
Apr 28, 2014	32.24	32.72	32.21	32.29	50,066	-0.21(-0.65%)
Apr 25, 2014	32.51	32.62	32.30	32.50	177,639	+0.81(+2.56%)
Apr 24, 2014	31.58	31.80	31.45	31.69	60,173	-0.30(-0.94%)
Apr 23, 2014	31.77	32.07	31.61	31.99	137,622	+0.15(+0.47%)
Apr 22, 2014	31.42	31.95	31.41	31.84	224,597	+1.15(+3.75%)
Apr 21, 2014	30.80	30.83	30.50	30.69	71,317	+0.09(+0.29%)
Apr 17, 2014	30.91	30.60	30.60	30.60	116,300	-0.36(-1.16%)
Apr 16, 2014	30.46	31.36	30.40	30.96	164,480	-0.17(-0.55%)
Apr 15, 2014	31.17	31.22	30.90	31.13	147,566	-0.02(-0.07%)
Apr 14, 2014	31.23	31.24	30.85	31.15	99,814	-0.35(-1.11%)
Apr 11, 2014	31.48	31.50	30.90	31.50	155,111	+0.01(+0.03%)
Apr 10, 2014	31.40	31.56	31.25	31.49	90,279	+0.09(+0.29%)
Apr 09, 2014	31.75	31.86	31.13	31.40	229,336	-0.49(-1.54%)
Apr 08, 2014	32.65	32.85	31.71	31.89	185,824	-1.06(-3.22%)
Apr 07, 2014	33.08	33.42	32.56	32.95	103,870	+0.28(+0.85%)
Apr 04, 2014	32.64	32.74	32.39	32.67	95,842	-0.51(-1.54%)
Apr 03, 2014	33.78	33.78	33.10	33.18	44,569	-0.62(-1.83%)
Apr 02, 2014	33.84	34.13	33.55	33.80	103,335	+0.04(+0.12%)
Apr 01, 2014	32.68	33.80	32.55	33.76	120,141	+1.35(+4.17%)
Mar 31, 2014	32.40	32.82	32.15	32.41	61,651	+0.01(+0.03%)
Mar 28, 2014	32.12	32.46	32.00	32.40	136,467	-0.14(-0.43%)
Mar 27, 2014	32.54	32.64	32.32	32.54	120,821	-0.70(-2.11%)
Mar 26, 2014	33.52	33.67	33.13	33.24	84,930	-0.61(-1.80%)
Mar 25, 2014	33.53	34.06	33.24	33.85	85,687	+0.09(+0.27%)
Mar 24, 2014	33.25	33.83	33.20	33.76	88,805	+0.08(+0.24%)
Mar 21, 2014	33.90	33.92	33.24	33.68	140,496	-0.50(-1.46%)
Mar 20, 2014	34.21	34.50	33.75	34.18	100,543	+0.24(+0.71%)
Mar 19, 2014	34.17	34.42	33.86	33.94	84,261	-0.23(-0.67%)
Mar 18, 2014	34.77	34.78	34.05	34.17	112,630	-0.76(-2.18%)
Mar 17, 2014	34.58	35.25	34.53	34.93	100,832	+0.70(+2.04%)
Mar 14, 2014	34.37	34.63	34.06	34.23	117,126	-0.39(-1.13%)
Mar 13, 2014	34.77	34.99	34.60	34.62	92,215	-0.05(-0.14%)
Mar 12, 2014	34.72	35.15	34.26	34.67	279,803	+0.86(+2.54%)
Mar 11, 2014	33.22	33.88	33.05	33.81	127,065	+0.83(+2.52%)
Mar 10, 2014	32.98	33.17	32.77	32.98	104,958	+0.81(+2.52%)
Mar 07, 2014	32.41	32.42	31.91	32.17	83,932	-0.34(-1.05%)
Mar 06, 2014	33.24	33.63	32.46	32.51	196,663	-0.59(-1.78%)
Mar 05, 2014	31.91	33.14	31.75	33.10	252,776	+1.42(+4.48%)
Mar 04, 2014	31.48	31.93	31.43	31.68	99,978	+0.80(+2.59%)
Mar 03, 2014	31.07	31.18	30.50	30.88	347,684	-1.30(-4.04%)
Feb 28, 2014	32.57	32.65	31.88	32.18	93,552	-0.18(-0.56%)
Feb 27, 2014	32.50	32.77	32.15	32.36	83,100	+0.09(+0.28%)
Feb 26, 2014	32.32	32.47	31.93	32.27	121,581	-0.35(-1.07%)
Feb 25, 2014	32.80	33.30	32.51	32.62	129,824	+0.49(+1.53%)
Feb 24, 2014	32.35	32.39	31.50	32.13	144,112	-0.26(-0.80%)
Feb 21, 2014	32.21	32.80	32.07	32.39	122,236	+0.41(+1.28%)
Feb 20, 2014	31.99	32.28	31.84	31.98	154,652	+0.13(+0.41%)
Feb 19, 2014	32.35	32.50	31.66	31.85	230,461	-0.54(-1.67%)
Feb 18, 2014	33.18	33.39	32.25	32.39	304,632	-1.67(-4.90%)
Feb 14, 2014	34.45	34.06	34.06	34.06	159,600	-0.05(-0.15%)
Feb 13, 2014	34.46	34.46	33.89	34.11	122,137	-0.17(-0.50%)
Feb 12, 2014	33.71	34.35	33.50	34.28	272,211	-0.33(-0.95%)
Feb 11, 2014	34.68	34.82	34.33	34.61	157,561	-0.01(-0.03%)
Feb 10, 2014	34.53	34.77	34.20	34.62	195,238	+0.06(+0.17%)
Feb 07, 2014	35.83	35.91	34.42	34.56	434,220	-1.59(-4.40%)
Feb 06, 2014	35.69	36.40	35.58	36.15	177,551	-0.43(-1.18%)
Feb 05, 2014	36.33	36.87	36.08	36.58	52,066	+0.04(+0.11%)
Feb 04, 2014	36.63	36.75	36.30	36.54	63,129	-0.45(-1.22%)

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.