Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	40.26	40.42	39.91	40.36	1,583,617	+0.06(+0.14%)
Apr 29, 2014	40.40	40.53	40.13	40.30	1,198,315	-0.06(-0.14%)
Apr 28, 2014	39.85	40.54	39.67	40.36	2,340,823	+0.70(+1.77%)
Apr 25, 2014	39.79	40.02	39.64	39.65	1,099,440	-0.17(-0.42%)
Apr 24, 2014	39.94	40.14	39.68	39.82	1,230,523	-0.07(-0.16%)
Apr 23, 2014	40.15	40.28	39.63	39.89	2,666,000	-0.19(-0.47%)
Apr 22, 2014	40.36	40.57	40.05	40.07	1,318,035	-0.26(-0.65%)
Apr 21, 2014	40.63	41.24	39.33	40.34	2,157,723	+0.76(+1.92%)
Apr 17, 2014	39.07	39.57	39.57	39.57	2,759,585	+0.55(+1.41%)
Apr 16, 2014	38.89	39.15	38.84	39.02	1,142,691	+0.27(+0.69%)
Apr 15, 2014	38.73	39.18	38.34	38.76	1,804,723	-0.12(-0.32%)
Apr 14, 2014	39.02	39.98	38.63	38.88	1,460,215	+0.01(+0.04%)
Apr 11, 2014	39.22	39.35	38.84	38.86	1,433,468	-0.49(-1.23%)
Apr 10, 2014	39.87	39.98	39.30	39.35	1,554,497	-0.57(-1.43%)
Apr 09, 2014	39.65	40.05	39.61	39.92	1,167,792	+0.38(+0.97%)
Apr 08, 2014	39.51	39.92	39.51	39.54	1,732,067	+0.03(+0.07%)
Apr 07, 2014	39.82	39.84	39.36	39.51	1,613,067	-0.34(-0.85%)
Apr 04, 2014	40.07	40.47	39.65	39.85	1,782,891	-0.57(-1.40%)
Apr 03, 2014	40.73	40.88	40.29	40.42	1,228,540	-0.38(-0.92%)
Apr 02, 2014	40.84	41.10	40.66	40.79	1,658,268	-0.07(-0.18%)
Apr 01, 2014	40.49	40.92	40.49	40.86	1,675,901	+0.56(+1.38%)
Mar 31, 2014	40.12	40.40	40.03	40.31	1,038,912	+0.32(+0.80%)
Mar 28, 2014	39.74	40.34	39.70	39.99	1,213,159	+0.49(+1.23%)
Mar 27, 2014	39.58	39.60	39.15	39.50	1,259,545	+0.03(+0.07%)
Mar 26, 2014	39.73	40.12	39.41	39.47	1,351,777	-0.09(-0.22%)
Mar 25, 2014	39.97	40.02	39.39	39.56	1,820,057	-0.26(-0.65%)
Mar 24, 2014	39.94	40.08	39.64	39.82	1,559,441	-0.18(-0.45%)
Mar 21, 2014	40.12	40.23	39.62	40.00	3,561,073	+0.20(+0.49%)
Mar 20, 2014	39.52	39.91	39.47	39.81	1,113,916	+0.14(+0.35%)
Mar 19, 2014	40.01	40.12	39.38	39.67	1,205,289	-0.23(-0.58%)
Mar 18, 2014	39.81	40.21	39.71	39.90	1,165,364	+0.07(+0.18%)
Mar 17, 2014	39.74	40.22	39.72	39.83	1,622,390	+0.22(+0.55%)
Mar 14, 2014	39.58	39.96	39.49	39.61	1,374,593	+0.01(+0.04%)
Mar 13, 2014	39.72	39.99	39.34	39.60	2,010,407	+0.04(+0.11%)
Mar 12, 2014	39.25	39.63	39.02	39.55	1,771,108	+0.06(+0.15%)
Mar 11, 2014	39.62	39.70	39.43	39.49	1,692,777	-0.25(-0.62%)
Mar 10, 2014	39.71	39.78	39.49	39.74	871,075	+0.05(+0.13%)
Mar 07, 2014	40.09	40.29	39.66	39.69	1,335,310	-0.22(-0.56%)
Mar 06, 2014	39.84	40.09	39.72	39.91	1,195,460	+0.18(+0.46%)
Mar 05, 2014	39.73	39.84	39.47	39.73	1,469,280	-0.09(-0.24%)
Mar 04, 2014	39.89	40.28	39.70	39.83	1,719,962	+0.22(+0.57%)
Mar 03, 2014	39.74	39.91	39.46	39.60	1,061,765	-0.37(-0.92%)
Feb 28, 2014	39.70	40.28	39.48	39.97	1,887,124	+0.09(+0.24%)
Feb 27, 2014	39.83	39.99	39.66	39.88	1,769,591	-0.01(-0.02%)
Feb 26, 2014	39.49	40.04	39.41	39.89	1,735,118	+0.26(+0.66%)
Feb 25, 2014	39.54	39.76	39.43	39.63	1,358,728	+0.14(+0.37%)
Feb 24, 2014	39.44	39.87	39.35	39.48	2,825,814	+0.13(+0.33%)
Feb 21, 2014	39.34	39.59	39.28	39.35	1,735,819	+0.02(+0.06%)
Feb 20, 2014	39.16	39.47	38.99	39.33	2,271,991	+0.29(+0.74%)
Feb 19, 2014	38.19	39.05	38.04	39.04	3,121,078	+0.66(+1.72%)
Feb 18, 2014	38.27	38.40	37.91	38.38	2,616,498	+0.10(+0.26%)
Feb 14, 2014	38.36	38.28	38.28	38.28	1,160,659	-0.07(-0.19%)
Feb 13, 2014	37.58	38.43	37.43	38.35	1,585,202	+0.70(+1.87%)
Feb 12, 2014	37.73	37.94	37.58	37.65	3,124,672	-0.30(-0.80%)
Feb 11, 2014	38.02	38.10	37.49	37.95	2,559,625	+0.01(+0.02%)
Feb 10, 2014	36.91	38.90	36.30	37.94	8,549,360	+1.64(+4.53%)
Feb 07, 2014	36.18	36.44	35.81	36.30	2,449,870	+0.31(+0.87%)
Feb 06, 2014	35.54	36.19	35.49	35.99	2,892,260	+0.65(+1.85%)
Feb 05, 2014	35.15	35.60	34.99	35.34	2,367,575	+0.06(+0.16%)
Feb 04, 2014	35.00	35.63	34.79	35.28	2,265,573	+0.43(+1.25%)

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.