Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.26	39.96	39.18	39.82	4,178,573	+0.46(+1.17%)
Apr 29, 2014	39.69	39.75	39.20	39.36	3,090,861	-0.15(-0.38%)
Apr 28, 2014	40.30	40.31	39.30	39.51	3,305,324	-0.49(-1.23%)
Apr 25, 2014	39.92	40.22	39.65	40.00	4,790,180	+0.00(+0.00%)
Apr 24, 2014	40.36	40.36	39.88	40.00	2,099,506	+0.01(+0.03%)
Apr 23, 2014	40.19	40.28	39.80	39.99	1,979,465	-0.24(-0.60%)
Apr 22, 2014	39.81	40.40	39.53	40.23	4,428,081	+0.63(+1.59%)
Apr 21, 2014	39.29	39.60	39.26	39.60	2,517,123	+0.20(+0.51%)
Apr 17, 2014	39.18	39.40	39.40	39.40	3,621,400	+0.30(+0.77%)
Apr 16, 2014	39.43	39.45	38.73	39.10	4,504,537	+0.02(+0.05%)
Apr 15, 2014	39.21	39.33	38.34	39.08	4,423,874	-0.13(-0.33%)
Apr 14, 2014	38.81	39.38	38.50	39.21	3,603,132	+0.65(+1.69%)
Apr 11, 2014	39.00	39.44	38.41	38.56	3,723,081	-1.08(-2.72%)
Apr 10, 2014	40.80	40.96	39.60	39.64	5,211,537	-0.83(-2.05%)
Apr 09, 2014	39.57	40.56	39.32	40.47	4,211,476	+1.17(+2.98%)
Apr 08, 2014	38.57	39.43	38.16	39.30	4,642,951	+0.81(+2.10%)
Apr 07, 2014	40.37	40.69	37.98	38.49	7,871,314	-2.00(-4.94%)
Apr 04, 2014	41.93	41.99	40.41	40.49	4,687,964	-1.11(-2.67%)
Apr 03, 2014	40.80	41.87	40.80	41.60	5,221,730	+0.20(+0.48%)
Apr 02, 2014	41.36	41.78	41.31	41.40	2,335,078	-0.05(-0.12%)
Apr 01, 2014	41.71	41.92	41.36	41.45	4,476,815	-0.15(-0.36%)
Mar 31, 2014	41.69	41.72	41.24	41.60	3,890,233	+0.31(+0.75%)
Mar 28, 2014	40.43	41.74	40.43	41.29	4,167,861	+0.93(+2.30%)
Mar 27, 2014	40.57	40.65	40.01	40.36	3,968,689	-0.20(-0.49%)
Mar 26, 2014	41.14	41.32	40.56	40.56	2,436,801	-0.50(-1.22%)
Mar 25, 2014	41.53	41.68	40.84	41.06	2,507,895	-0.30(-0.73%)
Mar 24, 2014	42.27	42.28	41.23	41.36	3,205,332	-0.72(-1.71%)
Mar 21, 2014	41.90	42.20	41.67	42.08	7,517,315	+0.24(+0.57%)
Mar 20, 2014	41.50	41.99	41.27	41.84	4,379,726	-0.16(-0.38%)
Mar 19, 2014	42.42	42.70	41.87	42.00	5,234,180	-0.42(-0.99%)
Mar 18, 2014	42.70	42.94	42.38	42.42	2,768,253	-0.34(-0.80%)
Mar 17, 2014	43.56	43.66	42.70	42.76	3,000,761	-0.50(-1.16%)
Mar 14, 2014	43.24	43.67	42.84	43.26	2,675,721	-0.18(-0.41%)
Mar 13, 2014	44.35	44.38	43.39	43.44	5,539,205	-0.87(-1.96%)
Mar 12, 2014	43.75	44.42	43.21	44.31	6,767,930	+0.27(+0.61%)
Mar 11, 2014	42.55	44.37	42.55	44.04	7,206,309	+0.64(+1.47%)
Mar 10, 2014	43.59	43.74	43.25	43.40	2,000,993	-0.15(-0.34%)
Mar 07, 2014	44.31	44.31	43.40	43.55	2,237,231	-0.61(-1.38%)
Mar 06, 2014	43.29	44.30	43.29	44.16	4,544,711	+0.88(+2.03%)
Mar 05, 2014	43.30	43.32	42.63	43.28	3,082,638	-0.04(-0.09%)
Mar 04, 2014	44.15	44.15	42.85	43.32	5,666,270	-0.07(-0.17%)
Mar 03, 2014	43.63	43.83	43.20	43.39	10,249,787	-0.83(-1.88%)
Feb 28, 2014	43.85	44.62	43.44	44.23	6,156,146	+0.61(+1.41%)
Feb 27, 2014	43.24	43.74	43.02	43.61	2,697,806	+0.21(+0.49%)
Feb 26, 2014	43.80	43.94	43.05	43.40	6,018,886	-0.20(-0.47%)
Feb 25, 2014	44.43	44.60	43.53	43.60	2,979,025	-0.71(-1.60%)
Feb 24, 2014	44.41	44.59	44.16	44.31	2,581,750	+0.08(+0.18%)
Feb 21, 2014	44.92	45.06	44.21	44.23	3,563,704	-0.68(-1.51%)
Feb 20, 2014	44.34	45.03	44.25	44.91	5,160,763	+0.42(+0.95%)
Feb 19, 2014	44.97	44.97	44.40	44.49	5,109,582	-0.23(-0.51%)
Feb 18, 2014	43.24	44.97	43.00	44.72	8,750,565	+2.00(+4.68%)
Feb 14, 2014	42.58	42.72	42.72	42.72	11,880,164	-0.26(-0.61%)
Feb 13, 2014	42.67	43.30	42.48	42.98	5,540,901	-0.04(-0.10%)
Feb 12, 2014	42.62	43.13	42.38	43.02	7,512,314	+0.25(+0.59%)
Feb 11, 2014	42.18	43.01	42.06	42.77	6,254,603	+0.77(+1.82%)
Feb 10, 2014	42.00	42.35	41.70	42.00	4,408,721	+0.17(+0.40%)
Feb 07, 2014	41.23	42.03	41.13	41.83	4,639,150	+0.60(+1.46%)
Feb 06, 2014	41.16	41.60	40.96	41.23	5,114,652	+0.09(+0.21%)
Feb 05, 2014	40.65	41.19	40.32	41.14	5,422,432	+0.22(+0.54%)
Feb 04, 2014	40.36	41.02	40.02	40.92	6,274,161	+0.54(+1.34%)

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.