Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.89	35.05	34.58	35.02	1,701,914	+0.06(+0.17%)
Apr 29, 2014	34.94	35.05	34.67	34.96	1,220,057	+0.17(+0.49%)
Apr 28, 2014	35.20	35.61	34.59	34.79	2,158,207	-0.39(-1.12%)
Apr 25, 2014	35.54	35.77	35.08	35.18	3,250,419	-0.61(-1.70%)
Apr 24, 2014	36.18	36.28	35.55	35.79	3,268,735	-0.29(-0.81%)
Apr 23, 2014	36.01	37.17	35.75	36.08	7,352,589	-1.53(-4.06%)
Apr 22, 2014	36.94	37.66	36.85	37.61	3,160,337	+0.87(+2.38%)
Apr 21, 2014	35.99	36.75	35.68	36.73	2,314,771	+0.87(+2.41%)
Apr 17, 2014	35.92	35.87	35.87	35.87	1,302,365	-0.10(-0.29%)
Apr 16, 2014	34.95	35.97	34.87	35.97	1,253,058	+1.23(+3.53%)
Apr 15, 2014	34.90	35.19	34.04	34.75	2,176,816	-0.25(-0.71%)
Apr 14, 2014	35.37	35.54	34.84	34.99	1,401,243	-0.05(-0.15%)
Apr 11, 2014	35.00	35.36	34.75	35.05	905,372	-0.21(-0.58%)
Apr 10, 2014	36.10	36.44	35.08	35.25	1,392,790	-0.80(-2.21%)
Apr 09, 2014	35.71	36.31	35.59	36.05	1,272,176	+0.46(+1.30%)
Apr 08, 2014	35.64	36.22	35.38	35.59	1,174,587	+0.01(+0.02%)
Apr 07, 2014	36.55	36.55	35.17	35.58	1,535,974	-1.09(-2.97%)
Apr 04, 2014	37.31	37.75	36.31	36.67	1,687,053	-0.33(-0.90%)
Apr 03, 2014	37.27	37.32	36.72	37.00	1,378,741	-0.30(-0.80%)
Apr 02, 2014	37.46	37.69	37.09	37.30	2,730,833	-0.20(-0.53%)
Apr 01, 2014	37.12	37.63	36.97	37.50	1,592,265	+0.49(+1.32%)
Mar 31, 2014	36.74	37.20	36.63	37.01	740,937	+0.36(+0.98%)
Mar 28, 2014	36.46	36.86	36.19	36.65	949,480	+0.39(+1.06%)
Mar 27, 2014	36.28	36.72	35.87	36.26	1,172,774	-0.14(-0.38%)
Mar 26, 2014	37.39	37.61	36.38	36.40	1,517,518	-0.92(-2.46%)
Mar 25, 2014	37.15	37.81	37.04	37.32	1,961,659	+0.42(+1.14%)
Mar 24, 2014	36.20	36.99	35.92	36.90	2,510,759	+1.08(+3.02%)
Mar 21, 2014	36.90	37.20	35.82	35.82	1,936,769	-0.97(-2.63%)
Mar 20, 2014	37.04	37.28	36.67	36.79	632,626	-0.32(-0.85%)
Mar 19, 2014	37.87	38.00	36.85	37.10	1,027,907	-0.30(-0.80%)
Mar 18, 2014	36.82	37.44	36.75	37.40	1,415,223	+0.63(+1.70%)
Mar 17, 2014	37.04	37.21	36.38	36.78	879,840	-0.03(-0.07%)
Mar 14, 2014	36.02	37.09	36.02	36.80	1,452,945	+0.71(+1.97%)
Mar 13, 2014	37.24	37.25	35.89	36.09	2,180,956	-1.07(-2.88%)
Mar 12, 2014	37.40	37.40	36.79	37.16	1,545,106	-0.48(-1.28%)
Mar 11, 2014	38.18	38.34	37.48	37.64	1,467,124	-0.40(-1.06%)
Mar 10, 2014	38.60	38.60	37.55	38.04	1,666,098	-0.71(-1.83%)
Mar 07, 2014	38.95	39.11	38.53	38.75	708,769	-0.03(-0.09%)
Mar 06, 2014	38.69	39.03	38.56	38.79	1,237,961	+0.09(+0.24%)
Mar 05, 2014	39.45	39.45	38.67	38.69	1,069,045	-0.64(-1.63%)
Mar 04, 2014	39.21	39.84	39.16	39.33	1,807,541	+0.45(+1.16%)
Mar 03, 2014	38.82	39.08	38.44	38.88	1,318,507	-0.21(-0.52%)
Feb 28, 2014	39.28	39.36	38.87	39.09	1,568,171	-0.20(-0.50%)
Feb 27, 2014	38.73	39.53	38.61	39.28	1,277,208	+0.43(+1.10%)
Feb 26, 2014	38.37	39.22	38.20	38.86	2,201,426	+0.64(+1.68%)
Feb 25, 2014	38.49	38.66	38.20	38.22	740,978	-0.26(-0.69%)
Feb 24, 2014	38.52	39.29	38.26	38.48	3,815,003	+0.07(+0.18%)
Feb 21, 2014	37.91	38.51	37.91	38.41	1,693,202	+0.55(+1.44%)
Feb 20, 2014	37.72	37.96	37.39	37.87	1,264,665	+0.12(+0.32%)
Feb 19, 2014	37.92	38.15	37.66	37.75	2,251,463	-0.32(-0.83%)
Feb 18, 2014	37.72	38.26	37.35	38.06	2,240,618	+0.35(+0.93%)
Feb 14, 2014	36.69	37.71	37.71	37.71	2,911,352	+0.92(+2.51%)
Feb 13, 2014	36.52	37.08	36.13	36.79	3,920,138	-0.11(-0.30%)
Feb 12, 2014	37.66	38.97	36.67	36.90	9,136,786	+2.96(+8.71%)
Feb 11, 2014	33.17	34.29	33.17	33.94	2,668,705	+0.71(+2.13%)
Feb 10, 2014	32.83	33.39	32.78	33.24	1,547,495	+0.13(+0.39%)
Feb 07, 2014	33.18	33.53	32.96	33.11	1,982,560	-0.04(-0.13%)
Feb 06, 2014	32.30	33.53	32.26	33.15	2,077,893	+0.99(+3.08%)
Feb 05, 2014	32.22	32.58	31.80	32.16	1,724,372	-0.17(-0.53%)
Feb 04, 2014	32.09	32.57	31.74	32.33	1,839,554	+0.46(+1.45%)

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.