Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	38.05	38.49	37.69	38.43	4,092,268	+0.49(+1.29%)
Apr 29, 2014	38.46	38.48	37.89	37.94	3,302,110	-0.30(-0.78%)
Apr 28, 2014	38.71	38.78	38.03	38.24	3,790,236	-0.46(-1.19%)
Apr 25, 2014	38.85	39.00	38.57	38.70	3,010,761	-0.22(-0.57%)
Apr 24, 2014	39.17	39.24	38.79	38.92	2,138,555	+0.02(+0.05%)
Apr 23, 2014	39.05	39.23	38.69	38.90	2,227,669	-0.26(-0.66%)
Apr 22, 2014	38.65	39.30	38.39	39.16	2,768,731	+0.69(+1.79%)
Apr 21, 2014	38.39	38.58	38.33	38.47	1,849,892	-0.03(-0.08%)
Apr 17, 2014	37.96	38.50	38.50	38.50	2,567,900	+0.34(+0.89%)
Apr 16, 2014	38.13	38.22	37.57	38.16	2,728,058	+0.36(+0.95%)
Apr 15, 2014	37.91	37.91	37.00	37.80	3,187,145	-0.11(-0.29%)
Apr 14, 2014	37.60	38.08	37.53	37.91	2,759,062	+0.33(+0.88%)
Apr 11, 2014	37.78	38.39	37.34	37.58	3,640,473	-0.76(-1.98%)
Apr 10, 2014	39.29	39.63	38.30	38.34	3,475,231	-0.88(-2.24%)
Apr 09, 2014	38.24	39.32	38.12	39.22	3,811,874	+1.15(+3.02%)
Apr 08, 2014	37.25	38.27	37.08	38.07	4,895,881	+0.69(+1.85%)
Apr 07, 2014	39.50	39.62	36.98	37.38	9,284,063	-2.15(-5.44%)
Apr 04, 2014	40.59	40.62	39.28	39.53	4,675,776	-0.87(-2.15%)
Apr 03, 2014	40.46	40.69	40.08	40.40	5,021,559	-0.09(-0.22%)
Apr 02, 2014	40.58	40.89	40.35	40.49	2,428,708	+0.00(+0.00%)
Apr 01, 2014	40.90	40.97	40.43	40.49	2,305,376	-0.22(-0.54%)
Mar 31, 2014	40.84	41.19	40.39	40.71	3,775,836	+0.27(+0.67%)
Mar 28, 2014	39.79	41.03	39.57	40.44	3,351,490	+0.92(+2.33%)
Mar 27, 2014	39.56	39.69	39.02	39.52	3,838,170	-0.06(-0.15%)
Mar 26, 2014	40.18	40.30	39.58	39.58	3,023,754	-0.52(-1.30%)
Mar 25, 2014	40.00	40.63	39.78	40.10	5,094,400	-0.26(-0.64%)
Mar 24, 2014	40.94	41.18	40.29	40.36	3,000,351	-0.68(-1.66%)
Mar 21, 2014	40.98	41.20	40.41	41.04	7,237,683	+0.39(+0.96%)
Mar 20, 2014	40.34	40.91	40.27	40.65	2,961,378	-0.32(-0.78%)
Mar 19, 2014	40.99	41.38	40.51	40.97	4,906,104	-0.20(-0.49%)
Mar 18, 2014	41.36	41.56	41.15	41.17	2,246,436	-0.25(-0.60%)
Mar 17, 2014	42.00	42.21	41.40	41.42	2,994,676	-0.31(-0.74%)
Mar 14, 2014	41.71	42.08	41.33	41.73	3,189,070	-0.07(-0.17%)
Mar 13, 2014	42.35	42.74	41.71	41.80	3,662,216	-0.46(-1.09%)
Mar 12, 2014	41.63	42.42	41.32	42.26	5,895,405	+0.26(+0.62%)
Mar 11, 2014	41.87	42.38	41.44	42.00	6,891,767	+0.24(+0.57%)
Mar 10, 2014	42.20	42.56	41.73	41.76	1,983,663	-0.43(-1.02%)
Mar 07, 2014	42.89	42.89	42.15	42.19	2,025,563	-0.43(-1.01%)
Mar 06, 2014	41.77	42.80	41.77	42.62	3,719,466	+0.61(+1.45%)
Mar 05, 2014	41.85	42.13	41.27	42.01	3,036,474	+0.18(+0.43%)
Mar 04, 2014	42.31	42.83	41.61	41.83	5,531,232	+0.28(+0.69%)
Mar 03, 2014	41.91	41.96	41.34	41.55	18,109,200	-0.78(-1.85%)
Feb 28, 2014	41.72	42.86	41.62	42.33	4,119,450	+0.42(+1.01%)
Feb 27, 2014	41.53	42.09	41.43	41.91	2,554,046	+0.20(+0.49%)
Feb 26, 2014	42.24	42.29	41.44	41.70	4,621,402	-0.54(-1.29%)
Feb 25, 2014	43.09	43.26	42.22	42.24	4,303,316	-0.73(-1.71%)
Feb 24, 2014	43.04	43.22	42.82	42.98	2,434,208	+0.03(+0.08%)
Feb 21, 2014	43.40	43.50	42.79	42.95	1,563,580	-0.52(-1.18%)
Feb 20, 2014	43.46	43.55	42.94	43.46	2,777,446	+0.34(+0.79%)
Feb 19, 2014	43.02	43.42	43.01	43.12	2,097,894	-0.08(-0.19%)
Feb 18, 2014	41.50	43.42	41.50	43.20	3,563,920	+1.82(+4.40%)
Feb 14, 2014	41.06	41.38	41.38	41.38	8,139,200	-0.02(-0.04%)
Feb 13, 2014	40.76	41.83	40.59	41.40	2,831,688	+0.23(+0.56%)
Feb 12, 2014	40.95	41.28	40.72	41.16	3,162,306	+0.17(+0.41%)
Feb 11, 2014	40.54	41.20	40.44	40.99	4,934,374	+0.55(+1.37%)
Feb 10, 2014	40.38	40.52	40.09	40.44	3,236,110	+0.13(+0.33%)
Feb 07, 2014	39.85	40.59	39.75	40.30	3,540,292	+0.45(+1.14%)
Feb 06, 2014	39.78	40.24	39.58	39.85	3,019,064	+0.09(+0.24%)
Feb 05, 2014	39.23	39.78	38.79	39.76	3,933,972	+0.32(+0.80%)
Feb 04, 2014	39.22	39.70	38.76	39.44	5,060,942	+0.20(+0.51%)

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.