Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.66	34.87	34.19	34.57	1,218,914	-0.12(-0.35%)
Apr 29, 2014	34.87	34.95	33.80	34.69	2,322,558	-0.12(-0.35%)
Apr 28, 2014	35.48	35.61	34.39	34.81	1,965,856	-0.50(-1.41%)
Apr 25, 2014	35.67	35.88	34.65	35.31	1,422,748	-0.63(-1.75%)
Apr 24, 2014	36.95	37.39	35.68	35.94	1,726,908	-0.92(-2.50%)
Apr 23, 2014	37.10	37.30	36.74	36.86	936,211	-0.44(-1.18%)
Apr 22, 2014	37.04	37.48	36.99	37.29	744,885	+0.28(+0.77%)
Apr 21, 2014	37.09	37.16	36.53	37.01	808,714	-0.11(-0.30%)
Apr 17, 2014	36.92	37.12	37.12	37.12	421,110	+0.11(+0.30%)
Apr 16, 2014	36.92	37.17	36.59	37.01	522,502	+0.48(+1.32%)
Apr 15, 2014	36.11	36.67	35.59	36.53	886,858	+0.55(+1.53%)
Apr 14, 2014	36.30	36.61	35.61	35.98	867,462	+0.15(+0.41%)
Apr 11, 2014	36.42	36.66	35.72	35.83	1,068,224	-1.01(-2.73%)
Apr 10, 2014	37.69	37.84	36.65	36.84	910,866	-0.95(-2.50%)
Apr 09, 2014	37.58	37.81	36.79	37.78	1,299,527	+0.44(+1.17%)
Apr 08, 2014	36.57	37.57	35.92	37.35	3,229,373	+0.34(+0.93%)
Apr 07, 2014	38.12	38.22	36.68	37.00	1,812,572	-1.38(-3.61%)
Apr 04, 2014	39.89	39.91	38.39	38.39	958,963	-1.23(-3.10%)
Apr 03, 2014	39.99	40.10	39.50	39.62	978,360	-0.40(-1.01%)
Apr 02, 2014	39.84	40.48	39.37	40.02	1,025,572	+0.26(+0.65%)
Apr 01, 2014	39.08	39.88	38.99	39.76	1,086,452	+0.81(+2.08%)
Mar 31, 2014	38.64	39.26	38.52	38.95	643,994	+0.55(+1.43%)
Mar 28, 2014	38.37	39.14	38.26	38.40	810,254	+0.05(+0.13%)
Mar 27, 2014	38.88	38.90	38.09	38.35	1,208,454	-0.71(-1.83%)
Mar 26, 2014	39.98	40.09	38.95	39.07	748,595	-0.54(-1.37%)
Mar 25, 2014	39.74	39.99	38.99	39.61	627,467	+0.04(+0.11%)
Mar 24, 2014	40.27	40.35	39.38	39.56	1,144,183	-0.58(-1.44%)
Mar 21, 2014	40.27	41.02	40.01	40.14	2,056,418	-0.06(-0.15%)
Mar 20, 2014	39.56	40.24	39.54	40.20	1,074,855	+0.57(+1.43%)
Mar 19, 2014	39.53	39.85	39.35	39.63	854,929	+0.08(+0.20%)
Mar 18, 2014	39.07	39.59	38.88	39.56	896,973	+0.52(+1.34%)
Mar 17, 2014	38.63	39.38	38.56	39.03	775,234	+0.55(+1.43%)
Mar 14, 2014	38.30	38.86	38.21	38.48	758,950	+0.09(+0.25%)
Mar 13, 2014	39.17	39.35	38.22	38.39	807,412	-0.65(-1.65%)
Mar 12, 2014	38.80	39.04	38.62	39.03	634,375	-0.05(-0.13%)
Mar 11, 2014	39.54	39.69	38.95	39.08	596,781	-0.43(-1.09%)
Mar 10, 2014	39.31	39.59	39.00	39.51	833,398	+0.17(+0.44%)
Mar 07, 2014	39.61	39.79	39.09	39.34	695,235	-0.04(-0.11%)
Mar 06, 2014	39.47	39.56	39.17	39.38	1,034,037	+0.09(+0.24%)
Mar 05, 2014	39.17	39.42	38.89	39.29	808,785	+0.03(+0.07%)
Mar 04, 2014	38.70	39.57	38.65	39.26	1,563,038	+0.79(+2.06%)
Mar 03, 2014	38.14	38.54	37.81	38.47	1,357,078	-0.05(-0.13%)
Feb 28, 2014	38.58	38.93	38.24	38.52	948,016	+0.04(+0.11%)
Feb 27, 2014	38.39	38.60	38.03	38.48	1,010,676	+0.06(+0.16%)
Feb 26, 2014	37.73	38.61	37.73	38.42	832,233	+0.83(+2.22%)
Feb 25, 2014	37.72	37.74	37.22	37.59	756,805	+0.08(+0.21%)
Feb 24, 2014	37.32	37.97	37.18	37.51	677,927	+0.33(+0.88%)
Feb 21, 2014	37.21	37.27	36.92	37.18	910,127	+0.15(+0.42%)
Feb 20, 2014	37.07	37.45	36.80	37.03	785,370	-0.09(-0.25%)
Feb 19, 2014	36.90	37.56	36.83	37.12	1,244,322	+0.04(+0.12%)
Feb 18, 2014	37.19	37.68	36.95	37.08	949,104	-0.09(-0.23%)
Feb 14, 2014	36.96	37.16	37.16	37.16	769,128	+0.23(+0.63%)
Feb 13, 2014	36.05	37.02	36.04	36.93	963,660	+0.52(+1.44%)
Feb 12, 2014	36.28	36.64	36.05	36.41	895,551	+0.21(+0.57%)
Feb 11, 2014	36.10	36.40	35.89	36.20	532,944	+0.09(+0.24%)
Feb 10, 2014	35.88	36.15	35.54	36.12	993,131	+0.24(+0.67%)
Feb 07, 2014	35.58	36.27	35.26	35.88	1,103,890	+0.57(+1.60%)
Feb 06, 2014	34.56	35.41	34.56	35.31	1,039,807	+0.88(+2.54%)
Feb 05, 2014	34.62	34.72	33.72	34.44	1,168,803	-0.41(-1.18%)
Feb 04, 2014	34.81	34.99	33.89	34.85	2,388,319	+0.15(+0.42%)

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.