Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.83	39.99	39.49	39.93	1,600,624	+0.06(+0.14%)
Apr 29, 2014	39.97	40.10	39.70	39.87	1,211,184	-0.06(-0.14%)
Apr 28, 2014	39.43	40.11	39.25	39.93	2,365,962	+0.70(+1.77%)
Apr 25, 2014	39.37	39.59	39.22	39.23	1,111,248	-0.16(-0.42%)
Apr 24, 2014	39.51	39.71	39.25	39.40	1,243,738	-0.06(-0.16%)
Apr 23, 2014	39.73	39.85	39.20	39.46	2,694,631	-0.19(-0.47%)
Apr 22, 2014	39.94	40.14	39.62	39.65	1,332,190	-0.26(-0.65%)
Apr 21, 2014	40.20	40.80	38.91	39.91	2,180,896	+0.75(+1.92%)
Apr 17, 2014	38.65	39.15	39.15	39.15	2,789,222	+0.54(+1.41%)
Apr 16, 2014	38.48	38.73	38.43	38.61	1,154,963	+0.27(+0.69%)
Apr 15, 2014	38.32	38.77	37.94	38.34	1,824,105	-0.12(-0.32%)
Apr 14, 2014	38.60	39.56	38.22	38.47	1,475,897	+0.01(+0.04%)
Apr 11, 2014	38.80	38.94	38.42	38.45	1,448,862	-0.48(-1.23%)
Apr 10, 2014	39.45	39.56	38.88	38.93	1,571,192	-0.57(-1.43%)
Apr 09, 2014	39.23	39.62	39.19	39.50	1,180,334	+0.38(+0.97%)
Apr 08, 2014	39.09	39.50	39.09	39.12	1,750,668	+0.03(+0.07%)
Apr 07, 2014	39.40	39.42	38.94	39.09	1,630,390	-0.34(-0.85%)
Apr 04, 2014	39.65	40.04	39.23	39.43	1,802,038	-0.56(-1.40%)
Apr 03, 2014	40.30	40.44	39.86	39.99	1,241,733	-0.37(-0.92%)
Apr 02, 2014	40.41	40.67	40.23	40.36	1,676,077	-0.07(-0.18%)
Apr 01, 2014	40.06	40.48	40.06	40.43	1,693,899	+0.55(+1.38%)
Mar 31, 2014	39.69	39.97	39.61	39.88	1,050,070	+0.32(+0.80%)
Mar 28, 2014	39.32	39.91	39.28	39.56	1,226,188	+0.48(+1.23%)
Mar 27, 2014	39.16	39.18	38.73	39.08	1,273,072	+0.03(+0.07%)
Mar 26, 2014	39.31	39.69	39.00	39.05	1,366,294	-0.09(-0.22%)
Mar 25, 2014	39.54	39.59	38.97	39.14	1,839,603	-0.26(-0.66%)
Mar 24, 2014	39.51	39.66	39.22	39.40	1,576,189	-0.18(-0.45%)
Mar 21, 2014	39.69	39.80	39.20	39.58	3,599,317	+0.19(+0.49%)
Mar 20, 2014	39.10	39.48	39.05	39.38	1,125,878	+0.14(+0.35%)
Mar 19, 2014	39.58	39.70	38.96	39.25	1,218,233	-0.23(-0.58%)
Mar 18, 2014	39.38	39.78	39.29	39.48	1,177,879	+0.07(+0.18%)
Mar 17, 2014	39.32	39.79	39.30	39.40	1,639,813	+0.22(+0.55%)
Mar 14, 2014	39.16	39.53	39.08	39.19	1,389,355	+0.01(+0.04%)
Mar 13, 2014	39.30	39.57	38.92	39.18	2,031,998	+0.04(+0.11%)
Mar 12, 2014	38.83	39.20	38.60	39.13	1,790,128	+0.06(+0.15%)
Mar 11, 2014	39.20	39.28	39.01	39.08	1,710,957	-0.24(-0.62%)
Mar 10, 2014	39.29	39.36	39.07	39.32	880,430	+0.05(+0.13%)
Mar 07, 2014	39.66	39.86	39.24	39.27	1,349,651	-0.22(-0.56%)
Mar 06, 2014	39.42	39.66	39.30	39.49	1,208,298	+0.18(+0.46%)
Mar 05, 2014	39.30	39.42	39.05	39.31	1,485,059	-0.09(-0.24%)
Mar 04, 2014	39.46	39.85	39.28	39.40	1,738,433	+0.22(+0.57%)
Mar 03, 2014	39.32	39.49	39.04	39.18	1,073,168	-0.37(-0.92%)
Feb 28, 2014	39.28	39.85	39.06	39.55	1,907,391	+0.09(+0.24%)
Feb 27, 2014	39.40	39.56	39.24	39.46	1,788,596	-0.01(-0.02%)
Feb 26, 2014	39.08	39.61	39.00	39.46	1,753,752	+0.26(+0.66%)
Feb 25, 2014	39.12	39.33	39.01	39.20	1,373,320	+0.14(+0.37%)
Feb 24, 2014	39.02	39.45	38.93	39.06	2,856,161	+0.13(+0.33%)
Feb 21, 2014	38.92	39.17	38.86	38.93	1,754,460	+0.02(+0.06%)
Feb 20, 2014	38.75	39.05	38.58	38.91	2,296,391	+0.29(+0.74%)
Feb 19, 2014	37.78	38.64	37.63	38.62	3,154,596	+0.65(+1.72%)
Feb 18, 2014	37.86	37.99	37.51	37.97	2,644,597	+0.10(+0.26%)
Feb 14, 2014	37.96	37.87	37.87	37.87	1,173,124	-0.07(-0.19%)
Feb 13, 2014	37.18	38.02	37.03	37.94	1,602,226	+0.70(+1.87%)
Feb 12, 2014	37.33	37.53	37.18	37.25	3,158,230	-0.30(-0.80%)
Feb 11, 2014	37.61	37.70	37.10	37.55	2,587,114	+0.01(+0.02%)
Feb 10, 2014	36.52	38.49	35.91	37.54	8,641,176	+1.63(+4.53%)
Feb 07, 2014	35.79	36.06	35.43	35.91	2,476,180	+0.31(+0.87%)
Feb 06, 2014	35.16	35.80	35.12	35.60	2,923,321	+0.65(+1.85%)
Feb 05, 2014	34.77	35.22	34.62	34.96	2,393,001	+0.06(+0.16%)
Feb 04, 2014	34.63	35.25	34.42	34.90	2,289,904	+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.