Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	37.87	37.94	37.62	37.92	301,003	+0.01(+0.04%)
Apr 29, 2014	37.90	38.25	37.90	37.91	457,169	+0.21(+0.55%)
Apr 28, 2014	37.80	37.85	37.43	37.70	1,535,047	+0.04(+0.11%)
Apr 25, 2014	37.80	37.90	37.57	37.66	709,802	-0.22(-0.58%)
Apr 24, 2014	38.02	38.05	37.82	37.88	454,552	-0.04(-0.11%)
Apr 23, 2014	37.74	38.02	37.74	37.92	422,279	+0.18(+0.47%)
Apr 22, 2014	37.74	37.85	37.56	37.75	459,167	-0.06(-0.15%)
Apr 21, 2014	37.53	37.80	37.50	37.80	484,587	+0.21(+0.57%)
Apr 17, 2014	37.24	37.59	37.59	37.59	397,542	+0.35(+0.93%)
Apr 16, 2014	37.02	37.24	36.95	37.24	483,863	+0.46(+1.25%)
Apr 15, 2014	36.34	36.80	36.20	36.78	546,862	+0.47(+1.29%)
Apr 14, 2014	36.09	36.42	35.97	36.31	401,166	+0.45(+1.26%)
Apr 11, 2014	35.83	36.05	35.79	35.86	406,348	-0.11(-0.32%)
Apr 10, 2014	36.33	36.51	35.90	35.97	327,841	-0.50(-1.38%)
Apr 09, 2014	36.39	36.48	36.11	36.48	292,625	+0.19(+0.53%)
Apr 08, 2014	35.97	36.35	35.95	36.29	365,950	+0.36(+1.01%)
Apr 07, 2014	36.40	36.43	35.92	35.92	404,041	-0.57(-1.57%)
Apr 04, 2014	36.86	36.94	36.42	36.50	335,941	-0.15(-0.41%)
Apr 03, 2014	36.50	36.76	36.46	36.65	357,164	+0.15(+0.41%)
Apr 02, 2014	36.31	36.51	36.27	36.50	379,276	+0.15(+0.41%)
Apr 01, 2014	36.18	36.35	36.13	36.35	687,428	+0.21(+0.59%)
Mar 31, 2014	36.31	36.35	36.04	36.14	571,969	+0.01(+0.04%)
Mar 28, 2014	35.83	36.19	35.77	36.12	375,886	+0.45(+1.25%)
Mar 27, 2014	35.38	35.73	35.29	35.68	296,386	+0.32(+0.90%)
Mar 26, 2014	35.67	35.74	35.33	35.36	560,643	-0.14(-0.40%)
Mar 25, 2014	35.39	35.58	35.39	35.50	455,114	+0.26(+0.74%)
Mar 24, 2014	35.46	35.56	35.17	35.24	464,253	-0.04(-0.12%)
Mar 21, 2014	35.37	35.56	35.28	35.28	694,871	+0.09(+0.26%)
Mar 20, 2014	34.91	35.24	34.77	35.19	593,377	+0.17(+0.48%)
Mar 19, 2014	35.32	35.34	34.83	35.02	595,412	-0.28(-0.78%)
Mar 18, 2014	35.11	35.39	35.01	35.29	928,236	+0.32(+0.91%)
Mar 17, 2014	34.93	35.08	34.86	34.98	493,503	+0.20(+0.57%)
Mar 14, 2014	34.69	34.88	34.66	34.78	454,812	+0.08(+0.22%)
Mar 13, 2014	35.08	35.10	34.59	34.70	1,047,466	-0.33(-0.95%)
Mar 12, 2014	34.81	35.14	34.78	35.03	450,632	+0.01(+0.02%)
Mar 11, 2014	35.45	35.51	34.93	35.03	566,679	-0.45(-1.27%)
Mar 10, 2014	35.36	35.48	35.17	35.48	398,448	+0.07(+0.20%)
Mar 07, 2014	35.42	35.47	35.24	35.41	378,663	+0.13(+0.36%)
Mar 06, 2014	35.10	35.32	35.08	35.28	378,697	+0.20(+0.57%)
Mar 05, 2014	35.33	35.35	34.98	35.08	428,225	-0.35(-0.99%)
Mar 04, 2014	35.36	35.56	35.24	35.43	585,220	+0.37(+1.05%)
Mar 03, 2014	35.05	35.44	34.93	35.06	3,352,122	-0.20(-0.58%)
Feb 28, 2014	35.06	35.41	35.06	35.27	496,696	+0.18(+0.50%)
Feb 27, 2014	35.06	35.10	34.83	35.09	463,230	+0.04(+0.10%)
Feb 26, 2014	35.28	35.32	34.93	35.05	856,642	-0.23(-0.64%)
Feb 25, 2014	35.24	35.34	35.00	35.28	2,479,291	+0.01(+0.02%)
Feb 24, 2014	35.00	35.57	34.74	35.27	25,041,980	+0.54(+1.55%)
Feb 21, 2014	35.02	35.02	34.73	34.74	370,202	-0.22(-0.63%)
Feb 20, 2014	34.70	35.02	34.67	34.95	549,806	+0.28(+0.79%)
Feb 19, 2014	34.67	35.05	34.62	34.68	614,694	-0.04(-0.10%)
Feb 18, 2014	34.64	34.77	34.55	34.71	536,556	+0.13(+0.39%)
Feb 14, 2014	34.14	34.58	34.58	34.58	618,873	+0.49(+1.45%)
Feb 13, 2014	33.72	34.18	33.66	34.09	491,956	+0.19(+0.56%)
Feb 12, 2014	34.04	34.12	33.87	33.90	629,161	-0.01(-0.04%)
Feb 11, 2014	33.44	34.02	33.44	33.91	2,424,444	+0.49(+1.46%)
Feb 10, 2014	33.64	33.64	33.32	33.42	24,608,762	-0.22(-0.65%)
Feb 07, 2014	33.51	33.69	33.30	33.64	336,320	+0.36(+1.08%)
Feb 06, 2014	32.91	33.37	32.88	33.28	804,017	+0.50(+1.53%)
Feb 05, 2014	33.10	33.10	32.74	32.78	827,156	-0.32(-0.96%)
Feb 04, 2014	32.98	33.19	32.89	33.10	1,405,892	+0.28(+0.84%)

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.