Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.71	40.34	39.62	39.97	10,663,690	+0.23(+0.58%)
Apr 29, 2014	40.90	41.22	39.55	39.74	11,505,743	-0.79(-1.95%)
Apr 28, 2014	39.87	40.78	39.41	40.53	13,944,782	+0.91(+2.29%)
Apr 25, 2014	39.69	40.12	39.36	39.62	7,906,905	+0.08(+0.21%)
Apr 24, 2014	39.77	39.79	39.02	39.53	5,759,552	+0.06(+0.16%)
Apr 23, 2014	39.22	39.70	39.10	39.47	6,253,030	-0.06(-0.16%)
Apr 22, 2014	38.73	39.64	38.25	39.53	12,069,823	+0.23(+0.59%)
Apr 21, 2014	38.99	39.53	38.80	39.30	6,888,776	+0.15(+0.39%)
Apr 17, 2014	38.83	39.15	39.15	39.15	11,462,616	+0.04(+0.11%)
Apr 16, 2014	37.89	39.11	37.34	39.11	13,479,654	+1.66(+4.42%)
Apr 15, 2014	36.41	37.53	36.36	37.45	9,904,381	+1.06(+2.92%)
Apr 14, 2014	36.04	36.55	35.88	36.39	8,582,717	+0.76(+2.14%)
Apr 11, 2014	35.96	36.58	35.44	35.62	8,494,131	-0.68(-1.87%)
Apr 10, 2014	36.97	37.58	36.25	36.30	7,399,934	-0.71(-1.93%)
Apr 09, 2014	36.35	37.16	36.03	37.02	8,303,243	+0.91(+2.52%)
Apr 08, 2014	36.44	36.78	35.60	36.11	12,509,935	-0.18(-0.50%)
Apr 07, 2014	38.01	38.11	36.27	36.29	14,676,591	-1.73(-4.54%)
Apr 04, 2014	39.11	39.37	37.97	38.02	9,976,504	-0.99(-2.53%)
Apr 03, 2014	38.44	39.13	38.43	39.00	8,220,546	+0.66(+1.71%)
Apr 02, 2014	38.34	38.60	37.85	38.34	9,539,847	-0.46(-1.19%)
Apr 01, 2014	37.46	38.98	37.39	38.81	12,463,285	+1.68(+4.54%)
Mar 31, 2014	37.53	37.64	36.80	37.12	8,181,603	+0.17(+0.45%)
Mar 28, 2014	36.83	37.35	36.56	36.95	8,090,930	+0.48(+1.32%)
Mar 27, 2014	37.50	37.61	36.34	36.47	10,955,039	-1.24(-3.28%)
Mar 26, 2014	38.15	38.46	37.58	37.71	8,829,439	-0.30(-0.79%)
Mar 25, 2014	37.90	38.27	37.69	38.01	8,311,343	+0.17(+0.44%)
Mar 24, 2014	37.95	38.39	37.48	37.84	9,616,982	+0.24(+0.63%)
Mar 21, 2014	38.73	39.12	37.60	37.60	13,139,998	-0.98(-2.54%)
Mar 20, 2014	37.93	38.87	37.51	38.58	9,905,715	+0.59(+1.56%)
Mar 19, 2014	38.30	38.71	37.75	37.99	7,165,549	-0.52(-1.34%)
Mar 18, 2014	37.88	38.71	37.80	38.50	8,165,521	+0.53(+1.40%)
Mar 17, 2014	38.09	38.57	37.79	37.97	9,852,095	+0.06(+0.17%)
Mar 14, 2014	37.81	38.31	37.61	37.91	12,305,165	+0.13(+0.35%)
Mar 13, 2014	38.65	38.70	37.34	37.78	12,724,978	-0.87(-2.26%)
Mar 12, 2014	37.37	38.67	37.33	38.65	18,621,600	+1.13(+3.02%)
Mar 11, 2014	37.38	37.65	36.82	37.52	11,223,154	+0.14(+0.37%)
Mar 10, 2014	37.04	37.69	36.87	37.38	11,573,087	+0.34(+0.91%)
Mar 07, 2014	37.10	37.34	36.53	37.04	11,098,156	+0.08(+0.21%)
Mar 06, 2014	35.28	36.97	35.27	36.97	19,170,220	+1.82(+5.17%)
Mar 05, 2014	34.37	35.21	34.17	35.15	11,270,363	+0.74(+2.15%)
Mar 04, 2014	34.11	34.46	33.56	34.41	15,186,680	+0.61(+1.80%)
Mar 03, 2014	33.58	34.31	33.44	33.80	10,361,908	+0.26(+0.77%)
Feb 28, 2014	33.97	34.11	33.33	33.54	13,637,216	-0.37(-1.09%)
Feb 27, 2014	35.37	35.46	33.64	33.91	21,915,864	-1.55(-4.36%)
Feb 26, 2014	36.52	36.79	35.33	35.46	10,392,814	-0.96(-2.63%)
Feb 25, 2014	35.64	36.46	35.49	36.41	9,221,704	+0.82(+2.30%)
Feb 24, 2014	35.34	36.26	35.11	35.60	9,536,663	+0.48(+1.37%)
Feb 21, 2014	34.87	35.41	34.74	35.11	9,804,224	+0.45(+1.29%)
Feb 20, 2014	35.30	35.35	34.25	34.67	16,090,365	-0.64(-1.80%)
Feb 19, 2014	35.35	35.72	35.23	35.30	11,545,909	-0.17(-0.47%)
Feb 18, 2014	35.06	35.53	34.90	35.47	10,392,509	+0.62(+1.76%)
Feb 14, 2014	34.07	34.86	34.86	34.86	10,073,061	+0.59(+1.73%)
Feb 13, 2014	33.12	34.28	33.09	34.26	9,712,777	+0.96(+2.88%)
Feb 12, 2014	33.53	33.80	33.07	33.30	8,414,280	-0.13(-0.38%)
Feb 11, 2014	33.28	33.86	33.23	33.43	9,381,882	+0.32(+0.97%)
Feb 10, 2014	33.99	33.99	32.86	33.11	11,391,402	-0.85(-2.49%)
Feb 07, 2014	33.13	34.02	32.97	33.95	14,113,215	+1.14(+3.48%)
Feb 06, 2014	32.24	32.97	31.92	32.81	12,696,056	+0.56(+1.75%)
Feb 05, 2014	33.20	33.20	32.18	32.25	23,139,778	-1.30(-3.88%)
Feb 04, 2014	34.24	34.27	32.44	33.55	22,440,618	-0.42(-1.25%)

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.