Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	41.30	41.37	41.01	41.27	2,145,918	-0.05(-0.12%)
Apr 29, 2014	40.96	41.41	40.89	41.32	2,918,444	+0.52(+1.27%)
Apr 28, 2014	40.83	41.01	40.32	40.80	2,619,808	+0.11(+0.27%)
Apr 25, 2014	40.57	40.78	40.31	40.69	2,164,335	+0.10(+0.25%)
Apr 24, 2014	40.74	40.81	40.47	40.59	2,509,272	+0.01(+0.02%)
Apr 23, 2014	40.52	40.77	40.42	40.58	1,886,425	+0.05(+0.12%)
Apr 22, 2014	40.33	40.77	40.28	40.53	1,527,626	+0.18(+0.46%)
Apr 21, 2014	40.41	40.55	40.26	40.35	1,346,083	-0.05(-0.12%)
Apr 17, 2014	40.37	40.40	40.40	40.40	1,604,910	-0.03(-0.08%)
Apr 16, 2014	40.30	40.47	40.06	40.43	1,787,095	+0.44(+1.09%)
Apr 15, 2014	39.68	40.27	39.38	40.00	3,341,885	+0.34(+0.87%)
Apr 14, 2014	39.75	39.91	39.29	39.65	2,805,951	+0.27(+0.68%)
Apr 11, 2014	39.49	39.60	39.15	39.39	3,616,434	-0.31(-0.78%)
Apr 10, 2014	40.67	40.72	39.52	39.70	2,877,959	-0.92(-2.27%)
Apr 09, 2014	40.18	40.64	39.83	40.62	2,628,185	+0.59(+1.48%)
Apr 08, 2014	40.12	40.29	39.86	40.02	2,201,085	-0.18(-0.44%)
Apr 07, 2014	40.96	41.81	40.04	40.20	2,527,386	-0.70(-1.71%)
Apr 04, 2014	41.70	41.84	40.86	40.90	2,043,966	-0.57(-1.39%)
Apr 03, 2014	41.57	41.60	41.27	41.47	1,515,753	+0.02(+0.04%)
Apr 02, 2014	41.22	41.62	41.19	41.45	2,233,606	+0.24(+0.59%)
Apr 01, 2014	42.00	42.00	41.08	41.21	1,882,702	+0.17(+0.41%)
Mar 31, 2014	40.75	41.06	40.72	41.05	2,784,392	+0.59(+1.46%)
Mar 28, 2014	40.18	40.93	40.12	40.46	1,664,766	-0.02(-0.06%)
Mar 27, 2014	40.77	40.89	40.41	40.48	2,860,387	-0.27(-0.67%)
Mar 26, 2014	41.26	41.31	40.76	40.76	1,938,585	-0.27(-0.67%)
Mar 25, 2014	41.22	41.25	40.89	41.03	1,800,359	+0.05(+0.12%)
Mar 24, 2014	41.73	41.87	40.88	40.98	3,293,823	-0.62(-1.48%)
Mar 21, 2014	41.73	42.03	41.58	41.60	3,355,316	+0.19(+0.46%)
Mar 20, 2014	41.18	41.49	41.04	41.41	2,463,951	+0.12(+0.30%)
Mar 19, 2014	41.66	41.75	41.08	41.28	2,981,825	-0.47(-1.12%)
Mar 18, 2014	41.75	41.90	41.62	41.75	2,516,061	+0.13(+0.32%)
Mar 17, 2014	41.19	41.76	41.12	41.61	2,470,249	+0.72(+1.77%)
Mar 14, 2014	41.05	41.36	40.85	40.89	4,018,484	-0.17(-0.43%)
Mar 13, 2014	41.12	41.19	40.81	41.06	4,652,370	+0.04(+0.10%)
Mar 12, 2014	41.06	41.22	40.86	41.02	3,327,553	-0.27(-0.67%)
Mar 11, 2014	41.49	41.73	41.20	41.30	2,555,649	-0.17(-0.40%)
Mar 10, 2014	41.25	41.54	41.17	41.46	2,964,607	+0.20(+0.48%)
Mar 07, 2014	41.23	41.38	41.06	41.26	2,435,818	+0.23(+0.57%)
Mar 06, 2014	40.80	41.09	40.68	41.03	2,715,003	+0.30(+0.74%)
Mar 05, 2014	40.55	40.79	40.54	40.73	3,222,376	+0.02(+0.06%)
Mar 04, 2014	40.04	40.77	40.02	40.71	2,817,898	+1.02(+2.56%)
Mar 03, 2014	39.38	39.92	39.15	39.69	2,567,894	-0.41(-1.02%)
Feb 28, 2014	39.85	40.36	39.81	40.10	3,138,028	+0.12(+0.31%)
Feb 27, 2014	39.56	40.06	39.55	39.97	3,038,916	+0.35(+0.88%)
Feb 26, 2014	39.84	39.96	39.60	39.62	2,436,469	-0.19(-0.48%)
Feb 25, 2014	39.98	40.09	39.75	39.81	1,807,044	-0.21(-0.52%)
Feb 24, 2014	39.91	40.36	39.91	40.02	2,606,456	+0.09(+0.23%)
Feb 21, 2014	40.07	40.12	39.81	39.93	2,374,022	-0.12(-0.29%)
Feb 20, 2014	39.64	40.09	39.61	40.05	2,449,989	+0.44(+1.11%)
Feb 19, 2014	39.70	40.06	39.58	39.61	2,302,622	-0.19(-0.48%)
Feb 18, 2014	39.47	39.95	39.38	39.80	2,435,401	+0.11(+0.27%)
Feb 14, 2014	39.38	39.69	39.69	39.69	2,079,275	+0.32(+0.80%)
Feb 13, 2014	38.64	39.41	38.64	39.37	1,639,373	+0.36(+0.92%)
Feb 12, 2014	38.88	39.18	38.77	39.02	2,674,579	+0.12(+0.30%)
Feb 11, 2014	38.14	39.03	37.82	38.90	2,421,880	+0.70(+1.83%)
Feb 10, 2014	38.14	38.22	37.80	38.20	2,619,842	+0.00(+0.00%)
Feb 07, 2014	37.23	38.22	37.16	38.20	4,775,462	+1.23(+3.33%)
Feb 06, 2014	37.23	37.35	36.84	36.97	4,919,551	-0.13(-0.36%)
Feb 05, 2014	37.08	37.22	36.88	37.10	3,996,030	-0.01(-0.02%)
Feb 04, 2014	37.37	37.37	36.93	37.11	3,292,310	+0.03(+0.09%)

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.