Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	40.69	40.98	40.65	40.67	2,402,348	+0.01(+0.03%)
Apr 29, 2014	40.90	41.04	40.56	40.65	3,332,740	-0.18(-0.43%)
Apr 28, 2014	40.40	40.84	40.32	40.83	3,186,598	+0.36(+0.90%)
Apr 25, 2014	39.92	40.48	39.59	40.46	2,824,264	+0.55(+1.37%)
Apr 24, 2014	39.76	40.03	39.41	39.92	1,952,797	+0.20(+0.51%)
Apr 23, 2014	39.92	40.18	39.69	39.71	2,262,326	-0.13(-0.32%)
Apr 22, 2014	39.78	39.90	39.59	39.84	2,445,245	+0.00(+0.00%)
Apr 21, 2014	39.63	40.05	39.57	39.84	2,918,889	+0.25(+0.62%)
Apr 17, 2014	40.28	39.59	39.59	39.59	3,840,984	-0.76(-1.89%)
Apr 16, 2014	40.14	40.37	39.81	40.36	3,700,263	+0.28(+0.70%)
Apr 15, 2014	39.17	40.17	39.17	40.08	5,630,203	+0.93(+2.38%)
Apr 14, 2014	39.06	39.22	38.80	39.15	2,660,481	+0.18(+0.47%)
Apr 11, 2014	38.83	39.10	38.75	38.96	3,015,353	+0.14(+0.36%)
Apr 10, 2014	38.83	39.12	38.63	38.82	3,248,999	+0.10(+0.25%)
Apr 09, 2014	38.89	38.97	38.26	38.73	3,981,161	-0.20(-0.52%)
Apr 08, 2014	38.42	38.96	38.13	38.93	4,831,006	+0.56(+1.46%)
Apr 07, 2014	38.09	38.84	38.09	38.37	4,348,908	+0.27(+0.72%)
Apr 04, 2014	37.67	38.35	37.67	38.09	4,248,416	+0.49(+1.30%)
Apr 03, 2014	37.63	37.90	37.53	37.60	3,930,673	+0.06(+0.15%)
Apr 02, 2014	37.47	37.60	37.07	37.55	3,367,204	+0.33(+0.89%)
Apr 01, 2014	37.54	37.57	37.05	37.22	3,454,242	-0.38(-1.01%)
Mar 31, 2014	37.44	37.69	37.25	37.60	3,431,986	+0.34(+0.90%)
Mar 28, 2014	37.58	37.65	37.16	37.26	3,108,420	-0.32(-0.86%)
Mar 27, 2014	37.15	37.60	37.15	37.58	3,021,364	+0.34(+0.90%)
Mar 26, 2014	37.27	37.45	37.16	37.25	2,986,616	+0.08(+0.21%)
Mar 25, 2014	36.99	37.25	36.83	37.17	3,601,049	+0.26(+0.70%)
Mar 24, 2014	36.81	37.10	36.74	36.91	2,852,495	+0.15(+0.40%)
Mar 21, 2014	37.29	37.39	36.74	36.76	5,684,198	-0.22(-0.61%)
Mar 20, 2014	36.90	36.99	36.60	36.99	3,880,278	+0.07(+0.19%)
Mar 19, 2014	38.07	38.09	36.81	36.92	7,755,092	-1.21(-3.18%)
Mar 18, 2014	38.59	38.64	38.10	38.13	3,220,028	-0.45(-1.16%)
Mar 17, 2014	38.33	38.64	37.95	38.58	4,072,559	+0.27(+0.71%)
Mar 14, 2014	37.60	38.40	37.60	38.30	5,154,330	+0.68(+1.81%)
Mar 13, 2014	37.85	38.23	37.23	37.63	9,745,036	-0.65(-1.70%)
Mar 12, 2014	38.61	38.79	37.97	38.28	9,626,992	-0.35(-0.91%)
Mar 11, 2014	38.90	38.91	38.63	38.63	1,580,163	-0.25(-0.65%)
Mar 10, 2014	38.84	38.91	38.61	38.88	2,087,059	+0.03(+0.07%)
Mar 07, 2014	38.70	38.86	38.41	38.85	2,988,837	+0.11(+0.27%)
Mar 06, 2014	39.02	39.14	38.72	38.75	2,932,013	+0.01(+0.02%)
Mar 05, 2014	38.96	39.05	38.68	38.74	2,068,643	-0.27(-0.68%)
Mar 04, 2014	39.13	39.24	38.88	39.01	2,588,038	+0.14(+0.36%)
Mar 03, 2014	39.06	39.24	38.84	38.87	2,667,000	-0.41(-1.05%)
Feb 28, 2014	39.07	39.43	39.05	39.28	2,213,736	+0.34(+0.86%)
Feb 27, 2014	39.03	39.24	38.82	38.94	2,999,302	-0.09(-0.23%)
Feb 26, 2014	39.29	39.44	38.96	39.03	2,641,223	-0.29(-0.73%)
Feb 25, 2014	39.57	39.57	39.26	39.32	3,638,155	+0.25(+0.65%)
Feb 24, 2014	39.05	39.66	38.75	39.07	4,474,727	+0.32(+0.83%)
Feb 21, 2014	38.79	39.72	38.75	38.75	7,535,379	-0.01(-0.02%)
Feb 20, 2014	38.40	38.81	38.32	38.75	2,649,728	+0.39(+1.02%)
Feb 19, 2014	38.62	38.89	38.32	38.36	1,790,347	-0.37(-0.96%)
Feb 18, 2014	38.82	38.96	38.68	38.73	2,504,773	+0.08(+0.20%)
Feb 14, 2014	38.19	38.66	38.66	38.66	2,314,265	+0.45(+1.17%)
Feb 13, 2014	37.85	38.21	37.83	38.21	1,929,464	+0.36(+0.94%)
Feb 12, 2014	38.00	38.05	37.71	37.85	3,115,406	-0.29(-0.77%)
Feb 11, 2014	37.63	38.25	37.60	38.14	2,788,267	+0.51(+1.36%)
Feb 10, 2014	37.33	37.66	37.14	37.63	2,762,118	+0.22(+0.58%)
Feb 07, 2014	37.41	37.54	37.19	37.41	3,414,500	+0.15(+0.41%)
Feb 06, 2014	37.03	37.33	36.99	37.26	2,008,201	+0.28(+0.77%)
Feb 05, 2014	37.00	37.12	36.88	36.98	3,573,619	-0.14(-0.37%)
Feb 04, 2014	37.26	37.37	36.88	37.12	3,289,197	-0.10(-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.