Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	36.10	36.82	36.01	36.57	14,054,504	+0.56(+1.56%)
Apr 29, 2014	35.46	36.40	35.24	36.01	17,175,274	-0.76(-2.07%)
Apr 28, 2014	37.16	37.40	36.07	36.77	10,506,476	-0.10(-0.28%)
Apr 25, 2014	36.93	37.15	36.74	36.87	7,644,099	-0.15(-0.41%)
Apr 24, 2014	37.26	37.26	36.74	37.03	7,532,339	-0.18(-0.47%)
Apr 23, 2014	37.36	37.36	37.01	37.20	8,923,639	-0.03(-0.08%)
Apr 22, 2014	36.85	37.60	36.74	37.23	10,371,206	+0.35(+0.95%)
Apr 21, 2014	36.26	36.95	36.20	36.88	7,414,971	+0.77(+2.12%)
Apr 17, 2014	35.81	36.11	36.11	36.11	9,135,675	+0.26(+0.71%)
Apr 16, 2014	35.36	35.93	35.35	35.86	10,476,767	+0.69(+1.95%)
Apr 15, 2014	35.26	35.40	34.67	35.17	18,166,442	+0.15(+0.44%)
Apr 14, 2014	35.99	35.99	34.63	35.02	14,014,460	-0.64(-1.78%)
Apr 11, 2014	35.84	36.06	35.60	35.65	11,064,977	-0.34(-0.93%)
Apr 10, 2014	36.62	36.92	35.79	35.99	13,088,459	-0.93(-2.53%)
Apr 09, 2014	36.00	36.96	35.82	36.93	12,616,705	+1.10(+3.08%)
Apr 08, 2014	37.07	37.07	35.79	35.82	15,027,229	-0.89(-2.43%)
Apr 07, 2014	36.34	37.16	36.34	36.71	10,926,525	+0.28(+0.78%)
Apr 04, 2014	37.44	37.76	36.43	36.43	11,553,599	-0.72(-1.93%)
Apr 03, 2014	37.64	37.82	37.02	37.14	10,755,088	-0.53(-1.40%)
Apr 02, 2014	37.66	37.90	37.54	37.67	10,822,519	+0.06(+0.16%)
Apr 01, 2014	37.87	37.99	37.15	37.61	10,100,934	-0.06(-0.15%)
Mar 31, 2014	37.81	37.92	37.49	37.67	9,299,918	+0.09(+0.25%)
Mar 28, 2014	38.22	38.45	37.32	37.58	8,714,207	-0.37(-0.97%)
Mar 27, 2014	38.11	38.12	37.35	37.95	11,093,555	-0.24(-0.63%)
Mar 26, 2014	37.18	38.38	37.15	38.18	22,157,726	+1.17(+3.17%)
Mar 25, 2014	37.30	37.39	36.68	37.01	11,531,753	+0.00(+0.00%)
Mar 24, 2014	37.86	37.88	36.37	37.01	27,321,060	-0.74(-1.96%)
Mar 21, 2014	39.38	39.86	37.75	37.75	23,467,704	-1.25(-3.20%)
Mar 20, 2014	39.58	39.58	38.79	39.00	14,296,156	-0.70(-1.75%)
Mar 19, 2014	39.81	40.22	39.57	39.69	9,236,957	+0.01(+0.02%)
Mar 18, 2014	39.65	39.83	39.36	39.69	7,295,175	+0.01(+0.02%)
Mar 17, 2014	39.50	39.81	39.29	39.68	10,075,077	+0.52(+1.33%)
Mar 14, 2014	39.27	39.48	39.07	39.16	11,107,932	-0.13(-0.33%)
Mar 13, 2014	40.11	40.26	39.25	39.29	11,286,266	-0.77(-1.92%)
Mar 12, 2014	40.09	40.13	39.79	40.06	10,766,899	-0.43(-1.06%)
Mar 11, 2014	40.60	40.83	40.41	40.48	6,531,004	-0.22(-0.55%)
Mar 10, 2014	40.52	40.72	40.03	40.71	5,967,822	+0.22(+0.56%)
Mar 07, 2014	40.41	40.54	39.79	40.48	7,086,301	+0.20(+0.49%)
Mar 06, 2014	40.92	41.69	40.27	40.29	11,057,525	-0.76(-1.85%)
Mar 05, 2014	40.77	41.38	40.26	41.05	12,274,992	+0.14(+0.34%)
Mar 04, 2014	39.14	41.14	39.14	40.91	16,424,051	+2.12(+5.48%)
Mar 03, 2014	38.55	38.92	38.37	38.79	7,168,972	-0.20(-0.52%)
Feb 28, 2014	39.09	39.82	38.72	38.99	10,761,156	-0.13(-0.33%)
Feb 27, 2014	38.84	39.23	38.79	39.12	8,946,690	+0.28(+0.71%)
Feb 26, 2014	38.90	39.19	38.76	38.84	8,126,116	-0.08(-0.21%)
Feb 25, 2014	39.40	39.54	38.89	38.92	9,998,664	-0.46(-1.16%)
Feb 24, 2014	39.41	39.68	39.26	39.38	9,130,880	+0.12(+0.31%)
Feb 21, 2014	38.73	39.57	38.71	39.26	9,801,668	+0.21(+0.54%)
Feb 20, 2014	38.90	39.08	38.75	39.05	17,146,590	+0.28(+0.73%)
Feb 19, 2014	39.32	39.61	38.74	38.76	11,580,624	-0.85(-2.14%)
Feb 18, 2014	39.33	39.85	39.31	39.61	10,559,139	+0.19(+0.48%)
Feb 14, 2014	38.73	39.42	39.42	39.42	11,313,954	+0.64(+1.65%)
Feb 13, 2014	38.14	38.79	38.08	38.79	8,360,701	+0.46(+1.21%)
Feb 12, 2014	38.16	38.67	38.10	38.32	11,167,228	+0.17(+0.44%)
Feb 11, 2014	37.46	38.42	37.26	38.16	14,416,893	+0.36(+0.96%)
Feb 10, 2014	36.91	37.83	36.71	37.79	15,349,566	+1.30(+3.56%)
Feb 07, 2014	35.52	36.52	35.50	36.49	11,839,925	+0.98(+2.76%)
Feb 06, 2014	35.39	35.66	35.24	35.52	11,220,032	+0.32(+0.91%)
Feb 05, 2014	35.23	35.53	34.46	35.20	17,154,654	-0.29(-0.82%)
Feb 04, 2014	35.37	35.81	35.18	35.49	10,540,779	+0.22(+0.62%)

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.