Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	41.41	41.70	41.36	41.38	2,361,040	+0.01(+0.03%)
Apr 29, 2014	41.62	41.76	41.27	41.36	3,275,434	-0.18(-0.43%)
Apr 28, 2014	41.11	41.56	41.02	41.54	3,131,805	+0.37(+0.90%)
Apr 25, 2014	40.62	41.19	40.29	41.17	2,775,701	+0.56(+1.37%)
Apr 24, 2014	40.46	40.73	40.10	40.62	1,919,219	+0.21(+0.51%)
Apr 23, 2014	40.62	40.88	40.39	40.41	2,223,426	-0.13(-0.32%)
Apr 22, 2014	40.47	40.59	40.29	40.54	2,403,200	+0.00(+0.00%)
Apr 21, 2014	40.32	40.75	40.27	40.54	2,868,699	+0.25(+0.62%)
Apr 17, 2014	40.99	40.29	40.29	40.29	3,774,939	-0.78(-1.89%)
Apr 16, 2014	40.84	41.07	40.51	41.06	3,636,637	+0.29(+0.70%)
Apr 15, 2014	39.85	40.87	39.85	40.78	5,533,392	+0.95(+2.38%)
Apr 14, 2014	39.75	39.91	39.47	39.83	2,614,735	+0.19(+0.47%)
Apr 11, 2014	39.51	39.79	39.42	39.65	2,963,504	+0.14(+0.36%)
Apr 10, 2014	39.51	39.80	39.30	39.50	3,193,133	+0.10(+0.25%)
Apr 09, 2014	39.57	39.65	38.93	39.40	3,912,706	-0.21(-0.52%)
Apr 08, 2014	39.09	39.64	38.80	39.61	4,747,938	+0.57(+1.46%)
Apr 07, 2014	38.76	39.52	38.76	39.04	4,274,129	+0.28(+0.72%)
Apr 04, 2014	38.33	39.02	38.33	38.76	4,175,365	+0.50(+1.30%)
Apr 03, 2014	38.28	38.56	38.19	38.26	3,863,086	+0.06(+0.15%)
Apr 02, 2014	38.13	38.25	37.72	38.20	3,309,306	+0.34(+0.88%)
Apr 01, 2014	38.20	38.23	37.70	37.87	3,394,847	-0.39(-1.01%)
Mar 31, 2014	38.10	38.35	37.90	38.25	3,372,974	+0.34(+0.90%)
Mar 28, 2014	38.23	38.31	37.81	37.91	3,054,971	-0.33(-0.86%)
Mar 27, 2014	37.80	38.25	37.80	38.24	2,969,413	+0.34(+0.90%)
Mar 26, 2014	37.92	38.10	37.81	37.90	2,935,262	+0.08(+0.21%)
Mar 25, 2014	37.63	37.90	37.47	37.82	3,539,130	+0.26(+0.70%)
Mar 24, 2014	37.45	37.75	37.38	37.56	2,803,447	+0.15(+0.40%)
Mar 21, 2014	37.94	38.04	37.38	37.41	5,586,459	-0.23(-0.61%)
Mar 20, 2014	37.55	37.64	37.24	37.63	3,813,557	+0.07(+0.19%)
Mar 19, 2014	38.74	38.76	37.46	37.56	7,621,744	-1.23(-3.18%)
Mar 18, 2014	39.26	39.32	38.77	38.80	3,164,660	-0.46(-1.16%)
Mar 17, 2014	39.00	39.32	38.62	39.25	4,002,532	+0.28(+0.71%)
Mar 14, 2014	38.26	39.07	38.25	38.98	5,065,702	+0.69(+1.81%)
Mar 13, 2014	38.51	38.90	37.88	38.28	9,577,472	-0.66(-1.70%)
Mar 12, 2014	39.28	39.47	38.63	38.95	9,461,458	-0.36(-0.91%)
Mar 11, 2014	39.58	39.60	39.30	39.30	1,552,992	-0.26(-0.65%)
Mar 10, 2014	39.52	39.59	39.28	39.56	2,051,173	+0.03(+0.07%)
Mar 07, 2014	39.37	39.54	39.08	39.53	2,937,444	+0.11(+0.27%)
Mar 06, 2014	39.70	39.82	39.40	39.42	2,881,598	+0.01(+0.02%)
Mar 05, 2014	39.65	39.74	39.36	39.42	2,033,073	-0.27(-0.68%)
Mar 04, 2014	39.82	39.93	39.56	39.69	2,543,537	+0.14(+0.36%)
Mar 03, 2014	39.75	39.92	39.52	39.55	2,621,141	-0.42(-1.05%)
Feb 28, 2014	39.75	40.12	39.73	39.97	2,175,671	+0.34(+0.86%)
Feb 27, 2014	39.72	39.92	39.50	39.62	2,947,730	-0.09(-0.23%)
Feb 26, 2014	39.98	40.13	39.64	39.72	2,595,808	-0.29(-0.73%)
Feb 25, 2014	40.26	40.26	39.94	40.01	3,575,598	+0.26(+0.65%)
Feb 24, 2014	39.74	40.35	39.42	39.75	4,397,785	+0.33(+0.83%)
Feb 21, 2014	39.47	40.42	39.42	39.42	7,405,810	-0.01(-0.02%)
Feb 20, 2014	39.07	39.49	38.99	39.43	2,604,166	+0.40(+1.02%)
Feb 19, 2014	39.30	39.57	38.99	39.03	1,759,563	-0.38(-0.96%)
Feb 18, 2014	39.50	39.65	39.35	39.41	2,461,704	+0.08(+0.20%)
Feb 14, 2014	38.86	39.33	39.33	39.33	2,274,472	+0.46(+1.17%)
Feb 13, 2014	38.51	38.88	38.49	38.88	1,896,288	+0.36(+0.94%)
Feb 12, 2014	38.67	38.72	38.37	38.51	3,061,837	-0.30(-0.77%)
Feb 11, 2014	38.29	38.92	38.25	38.81	2,740,323	+0.52(+1.36%)
Feb 10, 2014	37.98	38.31	37.79	38.29	2,714,623	+0.22(+0.58%)
Feb 07, 2014	38.06	38.20	37.84	38.07	3,355,788	+0.16(+0.41%)
Feb 06, 2014	37.68	37.98	37.63	37.91	1,973,670	+0.29(+0.77%)
Feb 05, 2014	37.65	37.77	37.53	37.63	3,512,171	-0.14(-0.37%)
Feb 04, 2014	37.91	38.02	37.53	37.77	3,232,640	-0.11(-0.28%)

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.