Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	41.69	41.91	41.55	41.74	2,421,850	+0.08(+0.20%)
Apr 29, 2014	41.59	41.81	41.50	41.65	2,254,877	+0.17(+0.40%)
Apr 28, 2014	41.37	41.70	41.09	41.49	3,684,082	+0.27(+0.65%)
Apr 25, 2014	40.63	41.32	40.51	41.22	2,851,120	+0.53(+1.29%)
Apr 24, 2014	40.93	40.97	40.34	40.69	1,651,884	-0.04(-0.10%)
Apr 23, 2014	40.87	41.03	40.67	40.74	1,752,005	-0.17(-0.41%)
Apr 22, 2014	40.87	41.12	40.74	40.90	1,576,994	+0.13(+0.31%)
Apr 21, 2014	40.79	41.04	40.53	40.78	1,819,861	+0.14(+0.35%)
Apr 17, 2014	40.54	40.64	40.64	40.64	2,297,879	+0.07(+0.16%)
Apr 16, 2014	40.55	40.77	40.37	40.57	2,175,430	+0.23(+0.56%)
Apr 15, 2014	39.89	40.42	39.73	40.34	3,087,384	+0.78(+1.96%)
Apr 14, 2014	39.57	39.92	39.30	39.57	2,411,794	+0.20(+0.51%)
Apr 11, 2014	39.91	39.92	39.28	39.37	2,631,460	-0.73(-1.83%)
Apr 10, 2014	40.49	40.60	39.84	40.10	2,577,009	-0.33(-0.83%)
Apr 09, 2014	40.24	40.67	40.13	40.44	1,600,530	+0.16(+0.39%)
Apr 08, 2014	40.31	40.54	40.08	40.28	1,828,618	+0.01(+0.02%)
Apr 07, 2014	40.95	41.00	40.03	40.27	3,275,585	-0.74(-1.81%)
Apr 04, 2014	41.47	41.63	40.87	41.01	2,497,603	-0.21(-0.51%)
Apr 03, 2014	41.30	41.41	40.98	41.22	2,168,908	-0.08(-0.20%)
Apr 02, 2014	41.37	41.51	40.74	41.30	3,697,994	-0.23(-0.56%)
Apr 01, 2014	41.67	42.05	40.89	41.54	4,284,969	-0.17(-0.40%)
Mar 31, 2014	41.18	41.76	40.91	41.70	4,095,200	+0.69(+1.69%)
Mar 28, 2014	40.80	41.28	40.70	41.01	2,104,384	+0.39(+0.97%)
Mar 27, 2014	40.36	40.86	40.14	40.62	2,241,943	+0.15(+0.37%)
Mar 26, 2014	40.83	41.25	40.47	40.47	3,198,374	-0.14(-0.35%)
Mar 25, 2014	40.58	41.00	40.57	40.61	2,426,725	+0.22(+0.54%)
Mar 24, 2014	40.58	40.76	40.19	40.39	2,732,710	-0.18(-0.45%)
Mar 21, 2014	41.50	41.50	40.44	40.58	5,285,193	-0.33(-0.80%)
Mar 20, 2014	40.66	40.90	40.44	40.90	2,774,529	+0.09(+0.22%)
Mar 19, 2014	40.40	40.94	40.40	40.81	3,847,358	+0.33(+0.80%)
Mar 18, 2014	40.01	40.64	40.01	40.49	2,688,940	+0.43(+1.08%)
Mar 17, 2014	40.24	40.44	39.98	40.05	2,590,212	+0.10(+0.25%)
Mar 14, 2014	39.73	40.34	39.62	39.95	3,349,618	+0.20(+0.50%)
Mar 13, 2014	40.45	40.60	39.52	39.75	3,693,073	-0.53(-1.30%)
Mar 12, 2014	40.45	40.67	40.18	40.28	3,489,599	-0.43(-1.07%)
Mar 11, 2014	41.65	41.65	40.42	40.71	4,313,072	-0.90(-2.16%)
Mar 10, 2014	41.46	41.65	40.92	41.61	3,012,565	+0.13(+0.32%)
Mar 07, 2014	41.63	41.85	41.27	41.48	4,039,921	-0.23(-0.54%)
Mar 06, 2014	41.80	42.23	41.64	41.70	6,605,418	+0.13(+0.30%)
Mar 05, 2014	40.86	41.91	40.55	41.58	5,313,576	+0.73(+1.80%)
Mar 04, 2014	40.95	41.07	40.61	40.84	5,060,552	+0.20(+0.49%)
Mar 03, 2014	40.24	41.00	39.96	40.64	4,569,676	+0.10(+0.25%)
Feb 28, 2014	40.21	40.79	39.85	40.54	3,966,576	+0.40(+0.99%)
Feb 27, 2014	39.93	40.27	39.64	40.15	3,284,880	+0.21(+0.52%)
Feb 26, 2014	39.89	40.14	39.62	39.94	2,123,299	+0.10(+0.25%)
Feb 25, 2014	39.90	40.14	39.69	39.84	2,602,244	+0.01(+0.02%)
Feb 24, 2014	40.01	40.55	39.83	39.83	3,328,047	-0.02(-0.06%)
Feb 21, 2014	40.13	40.65	39.81	39.86	4,923,546	-0.28(-0.70%)
Feb 20, 2014	39.52	40.19	39.52	40.14	3,027,659	+0.76(+1.94%)
Feb 19, 2014	39.71	40.10	39.31	39.37	3,519,808	-0.38(-0.96%)
Feb 18, 2014	39.81	40.02	39.43	39.76	2,785,605	+0.11(+0.27%)
Feb 14, 2014	39.46	39.65	39.65	39.65	2,478,982	+0.12(+0.31%)
Feb 13, 2014	39.71	40.01	39.36	39.52	3,921,858	-0.29(-0.73%)
Feb 12, 2014	39.81	40.54	39.67	39.81	5,274,630	+0.02(+0.04%)
Feb 11, 2014	39.67	40.12	39.33	39.80	5,352,083	+0.95(+2.43%)
Feb 10, 2014	38.51	39.13	38.40	38.85	4,905,265	+0.31(+0.80%)
Feb 07, 2014	38.79	38.89	38.29	38.55	5,458,374	+0.20(+0.52%)
Feb 06, 2014	37.68	38.44	37.59	38.35	5,350,643	+1.12(+3.01%)
Feb 05, 2014	37.39	37.45	36.77	37.23	4,171,276	-0.22(-0.58%)
Feb 04, 2014	37.11	37.70	37.08	37.44	4,114,050	+0.39(+1.05%)

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.