Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.61	34.83	34.51	34.69	1,020,809	-0.33(-0.94%)
Apr 29, 2014	35.13	35.35	34.90	35.02	1,791,989	+0.69(+2.02%)
Apr 28, 2014	34.20	34.42	33.80	34.33	1,624,125	+0.29(+0.86%)
Apr 25, 2014	34.15	34.18	33.59	34.04	2,771,025	-0.61(-1.77%)
Apr 24, 2014	34.45	34.89	34.10	34.65	1,291,881	-0.24(-0.68%)
Apr 23, 2014	35.09	35.13	34.82	34.89	1,054,673	-0.15(-0.43%)
Apr 22, 2014	35.04	35.22	34.96	35.04	820,530	+0.26(+0.75%)
Apr 21, 2014	34.91	35.00	34.73	34.78	553,751	-0.12(-0.34%)
Apr 17, 2014	34.91	34.90	34.90	34.90	1,663,851	+0.64(+1.86%)
Apr 16, 2014	34.18	34.31	33.98	34.26	1,087,724	+0.17(+0.51%)
Apr 15, 2014	34.20	34.35	33.61	34.09	1,731,349	-0.39(-1.12%)
Apr 14, 2014	34.29	34.58	34.13	34.47	1,495,586	+0.35(+1.02%)
Apr 11, 2014	34.14	34.48	34.05	34.13	2,607,728	-0.51(-1.48%)
Apr 10, 2014	35.39	35.40	34.64	34.64	1,435,985	-0.98(-2.77%)
Apr 09, 2014	35.35	35.65	35.09	35.62	843,572	+0.63(+1.80%)
Apr 08, 2014	34.76	35.16	34.72	34.99	1,458,084	+0.04(+0.11%)
Apr 07, 2014	35.13	35.24	34.87	34.95	1,232,493	-0.54(-1.51%)
Apr 04, 2014	35.79	35.93	35.46	35.49	1,244,479	+0.02(+0.04%)
Apr 03, 2014	35.71	35.88	35.39	35.47	1,882,959	-0.80(-2.19%)
Apr 02, 2014	36.21	36.32	36.06	36.27	1,701,279	+0.13(+0.35%)
Apr 01, 2014	36.24	36.28	35.91	36.14	2,142,525	+0.82(+2.32%)
Mar 31, 2014	35.61	35.69	35.25	35.32	1,187,077	+0.40(+1.15%)
Mar 28, 2014	34.97	35.14	34.85	34.92	1,856,068	+0.36(+1.05%)
Mar 27, 2014	34.49	34.58	34.34	34.56	1,454,913	-0.20(-0.57%)
Mar 26, 2014	35.22	35.23	34.76	34.76	1,068,422	-0.20(-0.59%)
Mar 25, 2014	35.00	35.03	34.60	34.96	1,564,775	+0.36(+1.05%)
Mar 24, 2014	34.72	34.77	34.19	34.60	1,613,904	-0.28(-0.79%)
Mar 21, 2014	35.26	35.54	34.80	34.87	1,486,804	-0.43(-1.23%)
Mar 20, 2014	34.94	35.44	34.88	35.31	1,270,068	+0.08(+0.22%)
Mar 19, 2014	35.95	35.96	35.10	35.23	3,211,842	+0.09(+0.27%)
Mar 18, 2014	34.84	35.32	34.79	35.13	2,013,784	+0.68(+1.97%)
Mar 17, 2014	34.25	34.73	34.24	34.46	1,847,184	+0.34(+0.99%)
Mar 14, 2014	33.84	34.32	33.71	34.12	3,267,288	-0.14(-0.41%)
Mar 13, 2014	35.58	35.66	34.08	34.26	4,062,683	-1.45(-4.06%)
Mar 12, 2014	35.65	35.88	35.46	35.71	2,065,226	-0.43(-1.18%)
Mar 11, 2014	36.24	36.59	36.09	36.13	2,100,784	-0.51(-1.40%)
Mar 10, 2014	36.43	36.68	36.18	36.65	2,178,918	-0.54(-1.44%)
Mar 07, 2014	37.63	37.66	36.99	37.18	2,475,541	-0.90(-2.36%)
Mar 06, 2014	37.98	38.22	37.88	38.08	1,567,430	+0.67(+1.79%)
Mar 05, 2014	37.41	37.53	37.25	37.41	1,573,521	-0.13(-0.36%)
Mar 04, 2014	37.75	37.80	37.43	37.54	1,415,049	+0.62(+1.69%)
Mar 03, 2014	37.25	37.47	36.81	36.92	2,021,667	-1.17(-3.06%)
Feb 28, 2014	37.99	38.47	37.92	38.09	1,416,957	+0.31(+0.81%)
Feb 27, 2014	37.61	37.94	37.54	37.78	1,319,176	+0.09(+0.23%)
Feb 26, 2014	37.91	37.99	37.61	37.69	1,560,017	-0.47(-1.24%)
Feb 25, 2014	38.44	38.59	38.16	38.17	1,284,716	-0.35(-0.90%)
Feb 24, 2014	38.20	38.73	37.91	38.51	2,053,667	+0.61(+1.60%)
Feb 21, 2014	38.01	38.21	37.89	37.91	1,948,663	-0.17(-0.46%)
Feb 20, 2014	37.80	38.13	37.71	38.08	926,992	-0.02(-0.04%)
Feb 19, 2014	38.51	38.78	38.09	38.10	1,382,281	-0.82(-2.11%)
Feb 18, 2014	38.92	39.03	38.71	38.92	1,618,533	+0.37(+0.96%)
Feb 14, 2014	38.70	38.55	38.55	38.55	640,919	-0.06(-0.16%)
Feb 13, 2014	38.04	38.61	38.04	38.61	641,172	+0.06(+0.16%)
Feb 12, 2014	38.67	38.74	38.31	38.55	956,271	+0.27(+0.70%)
Feb 11, 2014	37.92	38.40	37.89	38.28	580,239	+0.45(+1.19%)
Feb 10, 2014	37.78	37.91	37.65	37.83	882,928	-0.45(-1.17%)
Feb 07, 2014	38.16	38.34	37.92	38.28	1,052,328	-0.02(-0.04%)
Feb 06, 2014	37.86	38.48	37.86	38.29	1,569,841	+0.84(+2.25%)
Feb 05, 2014	37.62	37.70	37.25	37.45	1,708,827	+0.30(+0.81%)
Feb 04, 2014	37.23	37.36	37.00	37.15	2,637,063	+0.17(+0.47%)

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.