Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	38.86	39.33	38.43	39.28	6,948,070	+0.15(+0.38%)
Apr 29, 2014	39.00	39.23	38.75	39.13	10,229,205	+0.29(+0.75%)
Apr 28, 2014	38.45	38.90	38.12	38.84	7,755,678	+0.66(+1.73%)
Apr 25, 2014	37.65	38.58	37.22	38.18	9,518,151	+0.21(+0.55%)
Apr 24, 2014	36.95	38.50	36.90	37.97	14,807,357	+1.83(+5.06%)
Apr 23, 2014	35.96	36.59	35.73	36.14	9,500,659	+0.49(+1.37%)
Apr 22, 2014	35.03	35.99	34.85	35.65	10,786,711	+0.53(+1.51%)
Apr 21, 2014	34.78	35.14	34.56	35.12	5,437,817	+0.20(+0.57%)
Apr 17, 2014	34.03	34.92	34.92	34.92	9,741,100	+0.87(+2.56%)
Apr 16, 2014	33.18	34.08	33.13	34.05	6,435,075	+1.08(+3.28%)
Apr 15, 2014	32.73	33.18	32.46	32.97	6,307,837	+0.21(+0.64%)
Apr 14, 2014	32.63	33.02	32.47	32.76	5,387,339	+0.35(+1.08%)
Apr 11, 2014	32.35	32.83	32.35	32.41	6,258,083	-0.09(-0.28%)
Apr 10, 2014	33.48	33.75	32.17	32.50	20,665,760	-1.59(-4.66%)
Apr 09, 2014	34.51	34.52	33.74	34.09	5,251,434	-0.48(-1.39%)
Apr 08, 2014	34.13	34.60	33.70	34.57	7,011,844	+0.55(+1.62%)
Apr 07, 2014	34.50	34.62	33.72	34.02	5,608,065	-0.55(-1.59%)
Apr 04, 2014	35.71	35.74	34.50	34.57	8,711,823	-0.92(-2.59%)
Apr 03, 2014	35.10	35.64	34.92	35.49	7,207,084	+0.56(+1.60%)
Apr 02, 2014	34.30	35.08	34.29	34.93	6,734,344	+0.65(+1.90%)
Apr 01, 2014	34.08	34.33	33.75	34.28	7,179,755	+0.40(+1.18%)
Mar 31, 2014	33.80	34.12	33.71	33.88	5,245,008	+0.04(+0.12%)
Mar 28, 2014	33.64	34.05	33.35	33.84	7,890,134	+0.39(+1.17%)
Mar 27, 2014	32.31	33.63	32.27	33.45	10,233,261	+1.21(+3.75%)
Mar 26, 2014	32.64	32.91	31.86	32.24	10,000,834	-0.38(-1.16%)
Mar 25, 2014	32.85	33.24	32.11	32.62	12,819,447	-0.03(-0.09%)
Mar 24, 2014	32.88	33.04	32.30	32.65	7,196,766	-0.31(-0.94%)
Mar 21, 2014	33.32	33.50	32.89	32.96	9,005,351	-0.20(-0.60%)
Mar 20, 2014	33.38	33.62	33.10	33.16	8,602,980	-0.30(-0.90%)
Mar 19, 2014	33.62	33.76	33.32	33.46	5,347,524	-0.11(-0.33%)
Mar 18, 2014	33.28	33.61	33.09	33.57	6,793,568	+0.18(+0.54%)
Mar 17, 2014	34.13	34.13	33.23	33.39	9,220,960	-0.57(-1.68%)
Mar 14, 2014	34.62	34.71	33.67	33.96	9,810,151	-0.70(-2.02%)
Mar 13, 2014	35.09	35.24	34.65	34.66	4,980,705	-0.44(-1.25%)
Mar 12, 2014	35.00	35.55	34.76	35.10	5,031,084	-0.16(-0.45%)
Mar 11, 2014	35.23	35.95	35.03	35.26	10,703,030	+0.01(+0.03%)
Mar 10, 2014	35.00	35.29	34.64	35.25	4,909,741	+0.14(+0.40%)
Mar 07, 2014	35.33	35.47	35.01	35.11	7,381,946	+0.14(+0.40%)
Mar 06, 2014	35.00	35.08	34.75	34.97	6,975,806	+0.42(+1.22%)
Mar 05, 2014	34.72	34.90	34.42	34.55	5,751,629	-0.26(-0.75%)
Mar 04, 2014	35.03	35.16	34.56	34.81	5,428,092	+0.07(+0.20%)
Mar 03, 2014	34.88	35.33	34.67	34.74	6,618,027	-0.26(-0.74%)
Feb 28, 2014	35.43	35.65	34.70	35.00	9,608,175	-0.38(-1.07%)
Feb 27, 2014	35.46	35.98	35.33	35.38	6,431,533	+0.01(+0.03%)
Feb 26, 2014	35.43	35.63	35.21	35.37	8,983,335	-0.16(-0.45%)
Feb 25, 2014	35.59	35.75	35.11	35.53	11,812,519	-0.12(-0.34%)
Feb 24, 2014	36.33	36.33	35.53	35.65	14,665,383	-0.42(-1.16%)
Feb 21, 2014	38.14	39.28	35.58	36.07	23,871,960	-3.21(-8.17%)
Feb 20, 2014	40.10	40.32	38.53	39.28	12,047,818	-0.79(-1.97%)
Feb 19, 2014	39.55	40.98	39.55	40.07	8,361,457	+0.41(+1.03%)
Feb 18, 2014	39.44	39.95	39.32	39.66	5,652,043	+0.80(+2.06%)
Feb 14, 2014	38.91	38.86	38.86	38.86	6,104,600	+0.03(+0.08%)
Feb 13, 2014	38.36	39.17	38.04	38.83	9,861,959	+0.22(+0.57%)
Feb 12, 2014	39.47	39.62	38.59	38.61	4,969,656	-0.64(-1.63%)
Feb 11, 2014	38.82	39.38	38.74	39.25	5,497,347	+0.54(+1.39%)
Feb 10, 2014	39.13	39.20	38.19	38.71	7,631,224	-0.61(-1.55%)
Feb 07, 2014	40.30	40.49	38.80	39.32	8,485,598	-0.94(-2.33%)
Feb 06, 2014	40.51	40.92	40.17	40.26	6,865,992	-0.16(-0.40%)
Feb 05, 2014	41.73	41.78	40.33	40.42	5,773,078	-1.19(-2.86%)
Feb 04, 2014	40.12	41.78	40.12	41.61	8,096,287	+2.15(+5.45%)

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.