Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	41.69	41.90	41.50	41.86	2,203,086	+0.05(+0.12%)
Apr 29, 2014	41.77	41.90	41.45	41.81	4,333,103	+0.20(+0.48%)
Apr 28, 2014	40.97	41.61	40.95	41.61	3,187,024	+0.85(+2.09%)
Apr 25, 2014	40.95	41.23	40.67	40.76	2,206,713	-0.14(-0.34%)
Apr 24, 2014	40.84	41.21	40.74	40.90	2,361,078	+0.10(+0.25%)
Apr 23, 2014	40.68	40.80	40.33	40.80	2,859,881	+0.16(+0.39%)
Apr 22, 2014	40.82	40.85	40.18	40.64	2,452,575	-0.18(-0.44%)
Apr 21, 2014	40.93	40.99	40.50	40.82	2,396,422	+0.29(+0.72%)
Apr 17, 2014	41.02	40.53	40.53	40.53	4,893,200	-0.55(-1.34%)
Apr 16, 2014	41.41	41.45	40.90	41.08	2,312,430	-0.15(-0.36%)
Apr 15, 2014	40.49	41.33	40.41	41.23	3,333,305	+0.70(+1.73%)
Apr 14, 2014	40.53	40.54	40.11	40.53	2,649,814	+0.31(+0.77%)
Apr 11, 2014	39.89	40.61	39.68	40.22	4,062,696	+0.18(+0.45%)
Apr 10, 2014	40.47	40.79	39.98	40.04	3,154,819	-0.38(-0.94%)
Apr 09, 2014	40.81	40.82	40.20	40.42	3,776,645	-0.27(-0.66%)
Apr 08, 2014	40.11	40.72	40.07	40.69	3,114,446	+0.48(+1.19%)
Apr 07, 2014	39.51	40.38	39.47	40.21	3,727,487	+0.74(+1.87%)
Apr 04, 2014	39.18	39.67	38.96	39.47	2,849,213	+0.46(+1.18%)
Apr 03, 2014	39.09	39.09	38.70	39.01	1,798,126	+0.00(+0.00%)
Apr 02, 2014	38.75	39.03	38.59	39.01	2,700,795	+0.19(+0.49%)
Apr 01, 2014	38.73	38.83	38.49	38.82	2,740,207	+0.03(+0.08%)
Mar 31, 2014	38.29	38.82	37.90	38.79	3,661,285	+0.62(+1.62%)
Mar 28, 2014	37.83	38.24	37.77	38.17	2,263,499	+0.40(+1.06%)
Mar 27, 2014	37.13	37.83	37.01	37.77	2,715,263	+0.65(+1.75%)
Mar 26, 2014	37.70	37.70	37.04	37.12	3,008,271	-0.07(-0.19%)
Mar 25, 2014	36.87	37.26	36.78	37.19	2,019,936	+0.49(+1.34%)
Mar 24, 2014	37.03	37.03	36.66	36.70	3,082,488	-0.17(-0.46%)
Mar 21, 2014	36.35	37.03	36.19	36.87	5,864,695	+0.63(+1.74%)
Mar 20, 2014	36.24	36.53	36.00	36.24	3,924,025	-0.07(-0.19%)
Mar 19, 2014	37.10	37.31	36.21	36.31	4,667,704	-0.75(-2.02%)
Mar 18, 2014	37.03	37.16	36.92	37.06	2,665,801	+0.00(+0.00%)
Mar 17, 2014	37.35	37.50	37.01	37.06	2,607,137	-0.10(-0.27%)
Mar 14, 2014	37.15	37.48	37.10	37.16	3,495,472	+0.02(+0.05%)
Mar 13, 2014	37.70	37.70	37.13	37.14	3,719,930	-0.46(-1.22%)
Mar 12, 2014	37.43	37.81	37.43	37.60	4,215,013	+0.15(+0.40%)
Mar 11, 2014	37.32	37.65	37.30	37.45	5,159,784	+0.26(+0.70%)
Mar 10, 2014	37.64	37.71	37.17	37.19	3,007,576	-0.49(-1.30%)
Mar 07, 2014	38.52	38.56	37.49	37.68	3,442,676	-0.90(-2.33%)
Mar 06, 2014	39.24	39.32	38.46	38.58	1,909,863	-0.67(-1.71%)
Mar 05, 2014	39.36	39.59	38.99	39.25	2,088,118	-0.17(-0.43%)
Mar 04, 2014	39.05	39.43	38.86	39.42	3,180,056	+0.73(+1.89%)
Mar 03, 2014	38.59	38.85	38.35	38.69	1,976,845	-0.08(-0.21%)
Feb 28, 2014	38.33	38.95	38.24	38.77	4,064,861	+0.42(+1.10%)
Feb 27, 2014	38.04	38.37	38.02	38.35	2,309,307	+0.34(+0.89%)
Feb 26, 2014	37.56	38.03	37.41	38.01	2,459,808	+0.57(+1.52%)
Feb 25, 2014	37.85	37.90	37.35	37.44	2,900,720	-0.38(-1.00%)
Feb 24, 2014	37.41	38.08	37.11	37.82	2,863,688	+0.71(+1.91%)
Feb 21, 2014	37.47	37.52	37.01	37.11	4,455,504	-0.73(-1.93%)
Feb 20, 2014	38.18	38.54	37.63	37.84	2,276,602	-0.29(-0.76%)
Feb 19, 2014	37.80	38.74	37.76	38.13	3,688,367	+0.26(+0.69%)
Feb 18, 2014	37.75	37.88	37.23	37.87	2,925,666	+0.18(+0.48%)
Feb 14, 2014	37.80	37.69	37.69	37.69	2,404,300	-0.19(-0.50%)
Feb 13, 2014	37.50	37.99	37.47	37.88	2,452,511	+0.28(+0.74%)
Feb 12, 2014	37.83	38.05	37.38	37.60	3,565,259	-0.20(-0.53%)
Feb 11, 2014	38.05	38.50	37.29	37.80	5,551,154	-1.02(-2.63%)
Feb 10, 2014	38.47	38.92	38.18	38.82	2,518,268	+0.40(+1.04%)
Feb 07, 2014	38.32	38.49	38.02	38.42	2,973,142	+0.28(+0.73%)
Feb 06, 2014	38.04	38.56	38.01	38.14	3,197,630	-0.46(-1.19%)
Feb 05, 2014	38.92	39.13	38.38	38.60	2,586,891	-0.42(-1.08%)
Feb 04, 2014	38.85	39.05	38.52	39.02	3,094,351	+0.19(+0.49%)

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.