Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	37.63	37.70	37.38	37.68	302,913	+0.01(+0.04%)
Apr 29, 2014	37.66	38.01	37.66	37.67	460,070	+0.20(+0.55%)
Apr 28, 2014	37.56	37.61	37.20	37.47	1,544,786	+0.04(+0.11%)
Apr 25, 2014	37.56	37.66	37.33	37.42	714,305	-0.22(-0.58%)
Apr 24, 2014	37.78	37.81	37.59	37.64	457,436	-0.04(-0.11%)
Apr 23, 2014	37.50	37.78	37.50	37.68	424,958	+0.18(+0.47%)
Apr 22, 2014	37.50	37.61	37.32	37.51	462,080	-0.06(-0.15%)
Apr 21, 2014	37.29	37.56	37.26	37.56	487,661	+0.21(+0.57%)
Apr 17, 2014	37.01	37.35	37.35	37.35	400,064	+0.35(+0.93%)
Apr 16, 2014	36.79	37.01	36.71	37.01	486,933	+0.46(+1.25%)
Apr 15, 2014	36.11	36.56	35.97	36.55	550,331	+0.46(+1.29%)
Apr 14, 2014	35.87	36.19	35.74	36.09	403,711	+0.45(+1.27%)
Apr 11, 2014	35.61	35.82	35.56	35.63	408,926	-0.11(-0.32%)
Apr 10, 2014	36.10	36.28	35.67	35.75	329,921	-0.50(-1.38%)
Apr 09, 2014	36.16	36.25	35.88	36.25	294,482	+0.19(+0.53%)
Apr 08, 2014	35.74	36.12	35.72	36.06	368,272	+0.36(+1.01%)
Apr 07, 2014	36.17	36.20	35.69	35.70	406,605	-0.57(-1.57%)
Apr 04, 2014	36.63	36.71	36.19	36.27	338,073	-0.15(-0.41%)
Apr 03, 2014	36.27	36.53	36.23	36.42	359,430	+0.15(+0.41%)
Apr 02, 2014	36.08	36.28	36.04	36.27	381,682	+0.15(+0.41%)
Apr 01, 2014	35.95	36.12	35.90	36.12	691,789	+0.21(+0.59%)
Mar 31, 2014	36.09	36.12	35.81	35.91	575,597	+0.01(+0.04%)
Mar 28, 2014	35.61	35.97	35.54	35.90	378,271	+0.44(+1.25%)
Mar 27, 2014	35.16	35.51	35.06	35.45	298,266	+0.32(+0.90%)
Mar 26, 2014	35.44	35.52	35.11	35.13	564,200	-0.14(-0.40%)
Mar 25, 2014	35.17	35.36	35.17	35.28	458,001	+0.26(+0.74%)
Mar 24, 2014	35.23	35.33	34.95	35.02	467,203	-0.04(-0.12%)
Mar 21, 2014	35.15	35.34	35.06	35.06	699,286	+0.09(+0.26%)
Mar 20, 2014	34.69	35.02	34.55	34.97	597,147	+0.17(+0.48%)
Mar 19, 2014	35.10	35.12	34.61	34.80	599,194	-0.27(-0.78%)
Mar 18, 2014	34.89	35.17	34.79	35.07	934,133	+0.32(+0.91%)
Mar 17, 2014	34.71	34.86	34.64	34.76	496,638	+0.20(+0.57%)
Mar 14, 2014	34.47	34.66	34.44	34.56	457,701	+0.08(+0.22%)
Mar 13, 2014	34.86	34.88	34.37	34.48	1,054,121	-0.33(-0.95%)
Mar 12, 2014	34.59	34.92	34.56	34.81	453,495	+0.01(+0.02%)
Mar 11, 2014	35.23	35.28	34.71	34.80	570,279	-0.45(-1.27%)
Mar 10, 2014	35.14	35.25	34.94	35.25	400,979	+0.07(+0.20%)
Mar 07, 2014	35.20	35.25	35.02	35.18	381,069	+0.13(+0.36%)
Mar 06, 2014	34.88	35.09	34.85	35.06	381,103	+0.20(+0.57%)
Mar 05, 2014	35.11	35.13	34.76	34.86	430,946	-0.35(-0.99%)
Mar 04, 2014	35.13	35.33	35.02	35.20	588,938	+0.37(+1.05%)
Mar 03, 2014	34.83	35.22	34.71	34.84	3,373,420	-0.20(-0.58%)
Feb 28, 2014	34.84	35.19	34.84	35.04	499,852	+0.18(+0.50%)
Feb 27, 2014	34.84	34.88	34.61	34.87	466,173	+0.04(+0.10%)
Feb 26, 2014	35.06	35.10	34.71	34.83	862,085	-0.23(-0.64%)
Feb 25, 2014	35.02	35.12	34.78	35.06	2,495,044	+0.01(+0.02%)
Feb 24, 2014	34.78	35.34	34.52	35.05	25,201,082	+0.53(+1.55%)
Feb 21, 2014	34.80	34.80	34.51	34.52	372,554	-0.22(-0.63%)
Feb 20, 2014	34.48	34.80	34.45	34.73	553,299	+0.27(+0.79%)
Feb 19, 2014	34.45	34.83	34.40	34.46	618,599	-0.04(-0.10%)
Feb 18, 2014	34.42	34.55	34.33	34.50	539,965	+0.13(+0.39%)
Feb 14, 2014	33.92	34.36	34.36	34.36	622,805	+0.49(+1.45%)
Feb 13, 2014	33.51	33.96	33.44	33.87	495,081	+0.19(+0.56%)
Feb 12, 2014	33.82	33.91	33.66	33.68	633,158	-0.01(-0.04%)
Feb 11, 2014	33.23	33.81	33.23	33.70	2,439,847	+0.48(+1.46%)
Feb 10, 2014	33.43	33.43	33.11	33.21	24,765,114	-0.22(-0.65%)
Feb 07, 2014	33.30	33.48	33.09	33.43	338,457	+0.36(+1.08%)
Feb 06, 2014	32.70	33.15	32.68	33.07	809,125	+0.50(+1.53%)
Feb 05, 2014	32.89	32.89	32.54	32.57	832,412	-0.32(-0.96%)
Feb 04, 2014	32.78	32.98	32.68	32.89	1,414,824	+0.27(+0.84%)

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.