Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	38.32	39.32	38.25	39.30	1,029,046	+1.04(+2.73%)
Apr 29, 2014	38.74	38.85	38.19	38.25	870,133	-0.31(-0.81%)
Apr 28, 2014	38.66	39.01	38.18	38.57	991,279	+0.15(+0.39%)
Apr 25, 2014	38.22	38.59	38.04	38.42	995,803	+0.40(+1.06%)
Apr 24, 2014	36.92	38.48	36.91	38.01	1,514,908	+1.42(+3.88%)
Apr 23, 2014	36.96	37.01	36.53	36.60	865,269	-0.34(-0.93%)
Apr 22, 2014	36.26	37.00	36.21	36.94	798,851	+0.75(+2.06%)
Apr 21, 2014	35.89	36.28	35.78	36.19	875,402	+0.35(+0.98%)
Apr 17, 2014	35.71	35.84	35.84	35.84	678,998	+0.17(+0.47%)
Apr 16, 2014	35.29	35.77	35.18	35.67	681,646	+0.51(+1.46%)
Apr 15, 2014	35.36	35.56	34.76	35.16	830,169	-0.16(-0.46%)
Apr 14, 2014	35.53	35.91	35.06	35.32	787,948	+0.01(+0.04%)
Apr 11, 2014	35.08	35.55	34.79	35.31	714,308	-0.03(-0.09%)
Apr 10, 2014	36.08	36.27	35.26	35.34	785,646	-0.76(-2.10%)
Apr 09, 2014	35.62	36.11	35.46	36.10	410,137	+0.60(+1.70%)
Apr 08, 2014	35.69	35.95	35.47	35.50	944,351	-0.31(-0.87%)
Apr 07, 2014	36.30	36.53	35.74	35.81	701,879	-0.51(-1.41%)
Apr 04, 2014	36.93	37.21	36.13	36.32	317,318	-0.48(-1.30%)
Apr 03, 2014	36.85	37.11	36.63	36.80	475,979	+0.01(+0.02%)
Apr 02, 2014	36.88	37.04	36.60	36.80	818,936	+0.00(+0.00%)
Apr 01, 2014	36.88	37.09	36.50	36.80	662,111	+0.02(+0.05%)
Mar 31, 2014	36.22	36.83	36.01	36.78	972,096	+0.86(+2.40%)
Mar 28, 2014	35.30	36.01	35.17	35.91	763,808	+0.63(+1.78%)
Mar 27, 2014	35.33	35.51	35.17	35.29	747,233	-0.15(-0.42%)
Mar 26, 2014	36.23	36.38	35.42	35.43	758,402	-0.73(-2.03%)
Mar 25, 2014	36.55	36.83	36.06	36.17	605,341	-0.23(-0.62%)
Mar 24, 2014	36.87	37.08	36.06	36.39	852,887	-0.35(-0.95%)
Mar 21, 2014	36.66	37.15	36.56	36.74	1,300,391	+0.10(+0.27%)
Mar 20, 2014	36.83	36.94	36.50	36.65	488,504	-0.29(-0.79%)
Mar 19, 2014	37.06	37.16	36.69	36.94	850,817	-0.01(-0.04%)
Mar 18, 2014	37.10	37.20	36.72	36.95	849,623	-0.01(-0.02%)
Mar 17, 2014	36.92	37.26	36.75	36.96	1,246,287	+0.27(+0.72%)
Mar 14, 2014	36.17	36.82	35.90	36.69	772,403	+0.45(+1.23%)
Mar 13, 2014	36.68	36.86	35.99	36.25	486,207	-0.34(-0.94%)
Mar 12, 2014	36.35	36.69	36.16	36.59	609,164	+0.14(+0.37%)
Mar 11, 2014	36.78	36.91	36.37	36.45	676,360	-0.35(-0.94%)
Mar 10, 2014	36.54	36.95	36.30	36.80	1,320,054	+0.23(+0.63%)
Mar 07, 2014	36.39	36.65	36.30	36.57	848,970	+0.24(+0.66%)
Mar 06, 2014	35.62	36.36	35.61	36.33	862,928	+0.75(+2.09%)
Mar 05, 2014	34.88	35.75	34.64	35.58	990,468	+0.72(+2.06%)
Mar 04, 2014	34.51	34.96	34.49	34.86	700,846	+0.60(+1.74%)
Mar 03, 2014	34.27	34.57	33.92	34.27	653,179	-0.24(-0.69%)
Feb 28, 2014	34.21	34.73	34.20	34.51	760,458	+0.29(+0.83%)
Feb 27, 2014	34.88	34.98	34.11	34.22	923,725	-0.60(-1.73%)
Feb 26, 2014	34.46	34.87	34.45	34.83	897,080	+0.51(+1.47%)
Feb 25, 2014	34.22	34.38	33.92	34.32	700,957	+0.10(+0.28%)
Feb 24, 2014	34.57	34.61	34.21	34.22	553,704	-0.10(-0.30%)
Feb 21, 2014	34.33	34.67	34.14	34.33	644,723	+0.01(+0.04%)
Feb 20, 2014	34.00	34.32	33.63	34.31	645,016	+0.41(+1.22%)
Feb 19, 2014	34.44	34.79	33.88	33.90	847,724	-0.69(-1.99%)
Feb 18, 2014	35.02	35.16	34.52	34.59	724,442	-0.39(-1.11%)
Feb 14, 2014	34.63	34.97	34.97	34.97	428,289	+0.36(+1.03%)
Feb 13, 2014	34.29	34.76	34.15	34.62	435,492	+0.12(+0.34%)
Feb 12, 2014	34.27	34.51	34.07	34.50	691,258	+0.23(+0.68%)
Feb 11, 2014	33.92	34.44	33.85	34.27	687,726	+0.32(+0.94%)
Feb 10, 2014	34.02	34.08	33.58	33.95	797,898	-0.13(-0.38%)
Feb 07, 2014	34.13	34.71	33.75	34.08	912,666	+0.05(+0.15%)
Feb 06, 2014	33.70	34.39	32.25	34.03	2,980,928	-0.10(-0.30%)
Feb 05, 2014	33.93	34.32	33.61	34.13	1,585,799	-0.03(-0.09%)
Feb 04, 2014	34.01	34.27	33.50	34.16	953,961	+0.45(+1.33%)

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.