Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	37.92	38.51	37.82	38.16	11,169,577	+0.22(+0.58%)
Apr 29, 2014	39.05	39.36	37.76	37.94	12,051,577	-0.75(-1.95%)
Apr 28, 2014	38.06	38.93	37.63	38.69	14,606,324	+0.87(+2.29%)
Apr 25, 2014	37.90	38.30	37.58	37.82	8,282,009	+0.08(+0.21%)
Apr 24, 2014	37.97	37.99	37.25	37.74	6,032,786	+0.06(+0.16%)
Apr 23, 2014	37.44	37.90	37.33	37.68	6,549,675	-0.06(-0.16%)
Apr 22, 2014	36.97	37.84	36.52	37.74	12,642,417	+0.22(+0.59%)
Apr 21, 2014	37.23	37.74	37.04	37.52	7,215,580	+0.15(+0.39%)
Apr 17, 2014	37.07	37.38	37.38	37.38	12,006,404	+0.04(+0.11%)
Apr 16, 2014	36.17	37.33	35.65	37.33	14,119,131	+1.58(+4.42%)
Apr 15, 2014	34.76	35.83	34.71	35.75	10,374,247	+1.01(+2.92%)
Apr 14, 2014	34.41	34.89	34.25	34.74	8,989,883	+0.73(+2.14%)
Apr 11, 2014	34.33	34.92	33.84	34.01	8,897,094	-0.65(-1.87%)
Apr 10, 2014	35.30	35.88	34.61	34.66	7,750,988	-0.68(-1.93%)
Apr 09, 2014	34.71	35.47	34.40	35.34	8,697,150	+0.87(+2.52%)
Apr 08, 2014	34.79	35.11	33.98	34.47	13,103,408	-0.17(-0.50%)
Apr 07, 2014	36.29	36.38	34.63	34.65	15,372,851	-1.65(-4.54%)
Apr 04, 2014	37.33	37.59	36.25	36.29	10,449,791	-0.94(-2.53%)
Apr 03, 2014	36.69	37.36	36.69	37.23	8,610,530	+0.63(+1.71%)
Apr 02, 2014	36.61	36.85	36.13	36.61	9,992,419	-0.44(-1.19%)
Apr 01, 2014	35.77	37.21	35.69	37.05	13,054,545	+1.61(+4.54%)
Mar 31, 2014	35.83	35.93	35.13	35.44	8,569,739	+0.16(+0.45%)
Mar 28, 2014	35.17	35.66	34.91	35.28	8,474,765	+0.46(+1.32%)
Mar 27, 2014	35.80	35.91	34.69	34.82	11,474,748	-1.18(-3.28%)
Mar 26, 2014	36.42	36.72	35.88	36.00	9,248,308	-0.29(-0.79%)
Mar 25, 2014	36.19	36.53	35.98	36.29	8,705,635	+0.16(+0.44%)
Mar 24, 2014	36.23	36.65	35.78	36.13	10,073,213	+0.23(+0.63%)
Mar 21, 2014	36.97	37.35	35.90	35.90	13,763,362	-0.93(-2.54%)
Mar 20, 2014	36.21	37.11	35.81	36.83	10,375,643	+0.57(+1.56%)
Mar 19, 2014	36.57	36.95	36.04	36.27	7,505,484	-0.49(-1.34%)
Mar 18, 2014	36.17	36.96	36.09	36.76	8,552,895	+0.51(+1.40%)
Mar 17, 2014	36.36	36.82	36.08	36.25	10,319,480	+0.06(+0.17%)
Mar 14, 2014	36.10	36.57	35.91	36.19	12,888,924	+0.13(+0.35%)
Mar 13, 2014	36.90	36.95	35.65	36.07	13,328,653	-0.83(-2.26%)
Mar 12, 2014	35.67	36.92	35.64	36.90	19,505,010	+1.08(+3.02%)
Mar 11, 2014	35.69	35.94	35.15	35.82	11,755,582	+0.13(+0.37%)
Mar 10, 2014	35.37	35.99	35.20	35.69	12,122,115	+0.32(+0.91%)
Mar 07, 2014	35.42	35.65	34.87	35.37	11,624,654	+0.07(+0.21%)
Mar 06, 2014	33.68	35.30	33.67	35.29	20,079,658	+1.74(+5.17%)
Mar 05, 2014	32.82	33.61	32.62	33.56	11,805,030	+0.71(+2.15%)
Mar 04, 2014	32.57	32.90	32.04	32.85	15,907,138	+0.58(+1.80%)
Mar 03, 2014	32.06	32.76	31.93	32.27	10,853,478	+0.25(+0.77%)
Feb 28, 2014	32.44	32.56	31.82	32.02	14,284,167	-0.35(-1.09%)
Feb 27, 2014	33.76	33.86	32.12	32.38	22,955,556	-1.48(-4.36%)
Feb 26, 2014	34.87	35.13	33.73	33.85	10,885,851	-0.91(-2.63%)
Feb 25, 2014	34.02	34.81	33.88	34.77	9,659,183	+0.78(+2.30%)
Feb 24, 2014	33.74	34.62	33.52	33.98	9,989,083	+0.46(+1.37%)
Feb 21, 2014	33.29	33.80	33.17	33.52	10,269,338	+0.43(+1.29%)
Feb 20, 2014	33.70	33.74	32.70	33.10	16,853,694	-0.61(-1.80%)
Feb 19, 2014	33.75	34.10	33.63	33.70	12,093,649	-0.16(-0.47%)
Feb 18, 2014	33.47	33.92	33.32	33.86	10,885,532	+0.59(+1.76%)
Feb 14, 2014	32.53	33.28	33.28	33.28	10,550,928	+0.57(+1.73%)
Feb 13, 2014	31.62	32.73	31.60	32.71	10,173,553	+0.91(+2.88%)
Feb 12, 2014	32.02	32.27	31.57	31.80	8,813,454	-0.12(-0.38%)
Feb 11, 2014	31.77	32.33	31.72	31.92	9,826,960	+0.31(+0.97%)
Feb 10, 2014	32.45	32.45	31.38	31.61	11,931,811	-0.81(-2.49%)
Feb 07, 2014	31.63	32.48	31.48	32.42	14,782,748	+1.09(+3.48%)
Feb 06, 2014	30.78	31.47	30.48	31.33	13,298,359	+0.54(+1.75%)
Feb 05, 2014	31.70	31.70	30.72	30.79	24,237,534	-1.24(-3.88%)
Feb 04, 2014	32.69	32.72	30.97	32.03	23,505,204	-0.41(-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.