Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	43.35	44.90	42.31	42.53	1,163,258	-1.55(-3.52%)
Apr 29, 2014	44.95	46.30	43.60	44.08	1,310,703	-1.40(-3.08%)
Apr 28, 2014	42.71	45.79	42.28	45.48	2,098,098	+2.17(+5.01%)
Apr 25, 2014	42.00	43.85	40.33	43.31	2,541,082	+0.82(+1.93%)
Apr 24, 2014	44.79	44.80	41.71	42.49	3,065,436	-2.27(-5.07%)
Apr 23, 2014	40.60	47.30	39.67	44.76	8,448,221	+4.33(+10.71%)
Apr 22, 2014	41.00	41.27	40.26	40.43	578,836	-0.21(-0.52%)
Apr 21, 2014	40.15	41.19	40.15	40.64	576,088	+0.65(+1.63%)
Apr 17, 2014	41.60	39.99	39.99	39.99	1,222,600	-0.76(-1.87%)
Apr 16, 2014	41.86	42.25	40.20	40.75	4,114,099	+3.06(+8.12%)
Apr 15, 2014	38.38	38.89	37.16	37.69	1,018,292	-0.59(-1.54%)
Apr 14, 2014	39.34	39.50	37.85	38.28	995,508	-0.43(-1.11%)
Apr 11, 2014	39.20	39.86	38.58	38.71	830,650	-1.21(-3.03%)
Apr 10, 2014	40.96	41.33	39.57	39.92	669,634	-1.06(-2.59%)
Apr 09, 2014	41.09	41.52	40.65	40.98	359,734	+0.21(+0.52%)
Apr 08, 2014	40.81	41.23	40.14	40.77	681,083	+0.06(+0.15%)
Apr 07, 2014	41.97	42.50	40.61	40.71	1,131,549	-1.24(-2.96%)
Apr 04, 2014	42.97	43.20	41.22	41.95	1,370,043	-0.92(-2.15%)
Apr 03, 2014	43.21	43.40	42.02	42.87	1,031,991	-0.28(-0.65%)
Apr 02, 2014	43.80	44.48	43.09	43.15	766,089	-0.74(-1.69%)
Apr 01, 2014	44.15	44.99	43.58	43.89	901,707	-0.21(-0.48%)
Mar 31, 2014	43.90	45.17	43.80	44.10	1,337,641	+0.57(+1.31%)
Mar 28, 2014	42.81	44.40	42.75	43.53	1,232,354	+0.90(+2.11%)
Mar 27, 2014	42.61	44.00	42.20	42.63	1,141,007	+0.41(+0.97%)
Mar 26, 2014	43.18	43.20	41.35	42.22	1,431,151	-0.73(-1.70%)
Mar 25, 2014	42.66	43.73	41.95	42.95	995,856	+0.35(+0.82%)
Mar 24, 2014	42.40	43.50	41.43	42.60	1,493,910	+0.70(+1.67%)
Mar 21, 2014	42.04	42.23	41.21	41.90	799,341	+0.71(+1.72%)
Mar 20, 2014	42.00	42.29	40.75	41.19	837,369	-0.95(-2.25%)
Mar 19, 2014	41.17	42.32	40.79	42.14	1,266,865	+1.03(+2.51%)
Mar 18, 2014	39.83	41.45	39.77	41.11	1,203,680	+1.34(+3.37%)
Mar 17, 2014	39.83	40.40	39.60	39.77	521,162	-0.01(-0.03%)
Mar 14, 2014	40.00	40.18	39.29	39.78	501,391	-0.12(-0.30%)
Mar 13, 2014	41.14	41.14	39.45	39.90	1,236,772	-1.20(-2.92%)
Mar 12, 2014	40.75	41.65	40.50	41.10	728,580	-0.15(-0.36%)
Mar 11, 2014	42.70	43.00	41.05	41.25	1,159,767	-1.46(-3.42%)
Mar 10, 2014	40.65	43.74	40.65	42.71	2,001,791	+2.17(+5.35%)
Mar 07, 2014	41.18	41.90	40.24	40.54	1,277,337	-0.41(-1.00%)
Mar 06, 2014	40.88	42.11	40.62	40.95	2,358,981	+1.27(+3.20%)
Mar 05, 2014	39.54	40.38	39.18	39.68	1,203,358	+0.21(+0.53%)
Mar 04, 2014	39.79	40.00	38.86	39.47	1,185,386	+0.43(+1.10%)
Mar 03, 2014	38.27	39.59	37.00	39.04	1,539,992	-0.44(-1.11%)
Feb 28, 2014	40.59	40.62	39.06	39.48	1,147,969	-0.15(-0.38%)
Feb 27, 2014	39.52	40.90	38.81	39.63	1,980,447	+0.46(+1.17%)
Feb 26, 2014	38.95	42.09	38.90	39.17	4,038,356	+0.09(+0.23%)
Feb 25, 2014	39.86	40.30	38.60	39.08	2,369,098	-0.74(-1.86%)
Feb 24, 2014	40.75	41.05	39.01	39.82	1,681,658	-0.64(-1.58%)
Feb 21, 2014	42.00	42.15	40.36	40.46	1,372,589	-1.21(-2.90%)
Feb 20, 2014	40.75	43.10	40.71	41.67	1,714,928	+1.02(+2.51%)
Feb 19, 2014	40.50	42.00	40.28	40.65	1,137,446	+0.11(+0.26%)
Feb 18, 2014	40.75	41.82	40.09	40.54	1,380,892	-0.39(-0.94%)
Feb 14, 2014	41.52	40.93	40.93	40.93	984,600	-0.72(-1.73%)
Feb 13, 2014	40.18	42.75	39.45	41.65	2,173,968	+0.79(+1.93%)
Feb 12, 2014	44.44	44.47	40.79	40.86	3,242,344	-2.31(-5.35%)
Feb 11, 2014	42.05	44.88	41.71	43.17	5,733,076	+2.72(+6.72%)
Feb 10, 2014	38.49	40.50	38.00	40.45	2,450,052	+2.88(+7.67%)
Feb 07, 2014	39.10	40.74	37.28	37.57	3,998,946	-0.78(-2.03%)
Feb 06, 2014	39.11	40.90	37.04	38.35	10,356,193	+2.56(+7.15%)
Feb 05, 2014	36.35	36.70	35.51	35.79	1,573,632	-0.46(-1.27%)
Feb 04, 2014	35.40	36.59	35.38	36.25	836,146	+0.91(+2.57%)

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.