Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.71	39.99	39.62	39.92	1,713,263	+0.07(+0.17%)
Apr 29, 2014	39.37	39.88	39.19	39.85	2,471,601	+0.72(+1.83%)
Apr 28, 2014	39.42	39.45	38.77	39.14	2,232,516	-0.29(-0.74%)
Apr 25, 2014	39.42	39.96	39.21	39.43	2,491,281	-0.29(-0.74%)
Apr 24, 2014	40.53	40.53	39.43	39.72	3,409,529	-0.81(-2.00%)
Apr 23, 2014	40.25	40.62	40.00	40.53	3,027,857	+0.23(+0.57%)
Apr 22, 2014	40.53	40.53	39.99	40.30	2,362,795	+0.15(+0.36%)
Apr 21, 2014	40.19	40.47	39.98	40.15	2,208,263	-0.07(-0.17%)
Apr 17, 2014	40.08	40.22	40.22	40.22	3,979,550	-0.05(-0.13%)
Apr 16, 2014	40.11	40.28	39.60	40.28	2,576,692	+0.41(+1.03%)
Apr 15, 2014	39.88	39.89	39.02	39.87	2,204,765	-0.12(-0.29%)
Apr 14, 2014	39.53	40.19	39.44	39.98	2,637,956	+0.88(+2.25%)
Apr 11, 2014	39.19	39.37	38.93	39.10	2,807,154	-0.39(-1.00%)
Apr 10, 2014	40.49	40.49	39.41	39.50	2,742,925	-1.01(-2.49%)
Apr 09, 2014	39.97	40.68	39.95	40.51	2,380,931	+0.73(+1.82%)
Apr 08, 2014	39.40	40.05	39.28	39.78	2,958,536	+0.55(+1.40%)
Apr 07, 2014	39.41	39.69	38.93	39.24	1,925,379	-0.19(-0.47%)
Apr 04, 2014	40.03	40.25	39.24	39.42	2,268,664	-0.35(-0.87%)
Apr 03, 2014	39.50	40.10	39.41	39.77	1,918,682	+0.33(+0.84%)
Apr 02, 2014	39.04	39.52	39.00	39.44	1,786,858	+0.38(+0.97%)
Apr 01, 2014	39.19	39.32	38.90	39.06	2,053,658	+0.07(+0.18%)
Mar 31, 2014	38.86	39.17	38.75	38.99	1,892,076	+0.37(+0.96%)
Mar 28, 2014	38.90	38.97	38.44	38.62	1,882,445	-0.10(-0.26%)
Mar 27, 2014	38.83	38.97	38.54	38.72	1,827,121	-0.12(-0.30%)
Mar 26, 2014	39.61	39.81	38.83	38.83	2,573,728	-0.47(-1.19%)
Mar 25, 2014	39.24	39.60	39.15	39.30	2,397,333	+0.31(+0.81%)
Mar 24, 2014	39.28	39.37	38.60	38.99	2,649,337	-0.25(-0.62%)
Mar 21, 2014	38.39	39.61	38.24	39.23	7,161,795	+1.11(+2.91%)
Mar 20, 2014	37.74	38.14	37.59	38.12	1,802,065	+0.16(+0.42%)
Mar 19, 2014	38.18	38.18	37.75	37.96	2,457,510	-0.24(-0.64%)
Mar 18, 2014	37.76	38.29	37.56	38.21	3,232,092	+0.32(+0.85%)
Mar 17, 2014	37.36	38.21	37.36	37.88	2,725,259	+0.74(+2.00%)
Mar 14, 2014	36.85	37.16	36.67	37.14	3,983,853	-0.11(-0.31%)
Mar 13, 2014	37.59	37.85	36.94	37.26	3,223,667	-0.23(-0.61%)
Mar 12, 2014	37.71	38.03	37.46	37.49	2,531,270	-0.32(-0.85%)
Mar 11, 2014	38.21	38.22	37.76	37.81	2,153,013	-0.16(-0.42%)
Mar 10, 2014	38.19	38.34	37.81	37.97	2,393,205	-0.44(-1.14%)
Mar 07, 2014	38.84	38.88	38.24	38.41	2,868,894	-0.34(-0.87%)
Mar 06, 2014	39.03	39.39	38.67	38.74	3,248,760	-0.15(-0.37%)
Mar 05, 2014	38.67	38.96	38.50	38.89	1,540,327	+0.15(+0.38%)
Mar 04, 2014	38.33	38.82	38.29	38.74	2,027,063	+0.79(+2.08%)
Mar 03, 2014	38.21	38.46	37.75	37.95	2,368,647	-0.52(-1.35%)
Feb 28, 2014	38.53	38.75	38.18	38.47	1,542,128	-0.09(-0.24%)
Feb 27, 2014	38.02	38.63	38.02	38.57	1,546,503	+0.61(+1.61%)
Feb 26, 2014	37.80	38.18	37.69	37.95	1,632,771	+0.25(+0.65%)
Feb 25, 2014	37.94	38.04	37.26	37.71	2,785,185	-0.35(-0.93%)
Feb 24, 2014	38.31	38.61	38.05	38.06	2,419,141	-0.55(-1.43%)
Feb 21, 2014	39.19	39.23	38.58	38.61	2,532,590	-0.51(-1.31%)
Feb 20, 2014	38.78	39.17	38.64	39.13	1,859,723	+0.32(+0.83%)
Feb 19, 2014	39.09	39.43	38.77	38.80	2,661,339	-0.51(-1.29%)
Feb 18, 2014	39.29	39.48	39.09	39.31	2,387,367	+0.00(+0.00%)
Feb 14, 2014	38.70	39.31	39.31	39.31	2,079,614	+0.60(+1.54%)
Feb 13, 2014	38.11	38.73	38.08	38.71	2,114,668	+0.25(+0.64%)
Feb 12, 2014	37.62	38.67	37.62	38.47	3,984,799	+1.02(+2.72%)
Feb 11, 2014	36.98	37.58	36.90	37.45	5,578,191	+0.53(+1.43%)
Feb 10, 2014	37.11	37.14	36.78	36.92	2,413,245	-0.18(-0.50%)
Feb 07, 2014	37.21	37.35	36.63	37.10	2,954,532	+0.10(+0.27%)
Feb 06, 2014	36.15	37.08	36.12	37.00	4,606,459	+0.87(+2.39%)
Feb 05, 2014	35.86	36.24	35.73	36.14	2,788,016	+0.31(+0.88%)
Feb 04, 2014	35.95	36.05	35.53	35.82	3,022,995	+0.12(+0.34%)

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.