Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	47.28	47.53	46.98	47.39	4,145,887	-0.13(-0.28%)
Apr 29, 2014	47.53	47.86	47.46	47.52	2,190,541	-0.19(-0.40%)
Apr 28, 2014	47.45	47.86	47.35	47.71	2,459,156	+0.41(+0.87%)
Apr 25, 2014	47.01	47.33	46.88	47.30	1,736,860	+0.13(+0.27%)
Apr 24, 2014	47.07	47.20	46.71	47.18	1,690,128	-0.01(-0.02%)
Apr 23, 2014	46.95	47.26	46.95	47.18	2,845,223	+0.18(+0.39%)
Apr 22, 2014	46.79	47.07	46.57	47.00	3,379,443	+0.21(+0.45%)
Apr 21, 2014	46.80	46.96	46.47	46.79	2,300,846	-0.26(-0.54%)
Apr 17, 2014	46.73	47.04	47.04	47.04	2,622,254	+0.26(+0.55%)
Apr 16, 2014	46.45	46.81	46.42	46.79	4,526,426	+0.55(+1.18%)
Apr 15, 2014	46.54	46.63	46.04	46.24	2,685,372	-0.23(-0.50%)
Apr 14, 2014	46.81	46.81	46.27	46.47	3,055,699	-0.10(-0.21%)
Apr 11, 2014	46.39	46.85	46.22	46.57	2,930,965	+0.05(+0.11%)
Apr 10, 2014	46.80	47.17	46.32	46.52	4,026,051	-0.35(-0.74%)
Apr 09, 2014	46.23	46.88	46.16	46.87	5,683,191	+1.23(+2.70%)
Apr 08, 2014	46.33	46.41	45.36	45.64	3,781,973	-0.50(-1.08%)
Apr 07, 2014	45.23	46.67	45.15	46.13	5,234,852	+0.91(+2.02%)
Apr 04, 2014	46.75	47.30	45.09	45.22	9,555,760	-1.86(-3.95%)
Apr 03, 2014	44.57	47.35	44.47	47.08	10,975,146	+2.65(+5.97%)
Apr 02, 2014	44.31	44.54	44.28	44.42	1,749,754	+0.02(+0.05%)
Apr 01, 2014	44.30	44.50	44.18	44.40	2,193,698	-0.06(-0.14%)
Mar 31, 2014	44.22	44.50	44.09	44.47	1,942,999	+0.41(+0.93%)
Mar 28, 2014	43.96	44.14	43.86	44.06	1,304,476	+0.26(+0.60%)
Mar 27, 2014	43.90	43.98	43.73	43.79	1,248,891	+0.05(+0.11%)
Mar 26, 2014	44.03	44.03	43.68	43.74	1,201,291	+0.04(+0.10%)
Mar 25, 2014	43.76	43.96	43.32	43.70	1,499,657	+0.16(+0.37%)
Mar 24, 2014	43.74	43.91	43.52	43.54	1,564,741	-0.13(-0.29%)
Mar 21, 2014	44.20	44.27	43.65	43.67	2,463,869	-0.21(-0.48%)
Mar 20, 2014	43.71	43.96	43.62	43.88	1,789,302	+0.11(+0.24%)
Mar 19, 2014	43.86	44.19	43.67	43.77	4,260,219	-0.09(-0.19%)
Mar 18, 2014	43.30	43.97	43.18	43.86	3,786,413	+0.71(+1.64%)
Mar 17, 2014	43.44	43.59	43.13	43.15	2,537,184	-0.04(-0.08%)
Mar 14, 2014	43.67	43.81	43.15	43.18	3,323,315	-0.77(-1.74%)
Mar 13, 2014	44.10	44.14	43.77	43.95	2,204,590	-0.06(-0.14%)
Mar 12, 2014	43.61	44.04	43.52	44.01	1,926,108	+0.26(+0.60%)
Mar 11, 2014	43.72	43.92	43.63	43.75	2,026,914	+0.01(+0.03%)
Mar 10, 2014	43.68	43.81	43.47	43.74	1,877,244	+0.06(+0.13%)
Mar 07, 2014	43.59	43.68	43.40	43.68	2,297,968	+0.12(+0.28%)
Mar 06, 2014	43.46	43.60	43.30	43.56	3,014,407	+0.11(+0.24%)
Mar 05, 2014	43.45	43.57	43.20	43.45	2,998,260	+0.01(+0.03%)
Mar 04, 2014	42.93	43.49	42.91	43.44	3,537,043	+0.74(+1.74%)
Mar 03, 2014	42.46	42.76	42.29	42.69	2,855,195	-0.01(-0.03%)
Feb 28, 2014	42.41	42.91	42.34	42.71	2,661,097	+0.37(+0.88%)
Feb 27, 2014	42.31	42.50	42.07	42.34	3,059,003	-0.12(-0.28%)
Feb 26, 2014	42.83	43.00	42.44	42.45	3,003,896	-0.34(-0.81%)
Feb 25, 2014	42.76	43.11	42.69	42.80	3,893,570	+0.08(+0.18%)
Feb 24, 2014	42.50	42.88	42.32	42.72	2,878,491	+0.53(+1.27%)
Feb 21, 2014	42.32	42.52	42.17	42.19	1,838,165	-0.20(-0.48%)
Feb 20, 2014	41.96	42.45	41.83	42.39	2,539,604	+0.36(+0.85%)
Feb 19, 2014	42.34	42.41	41.97	42.03	3,432,877	-0.27(-0.65%)
Feb 18, 2014	42.36	42.42	42.03	42.31	1,932,485	-0.05(-0.12%)
Feb 14, 2014	42.02	42.36	42.36	42.36	2,315,021	+0.50(+1.19%)
Feb 13, 2014	41.68	41.88	41.59	41.86	3,775,592	+0.05(+0.12%)
Feb 12, 2014	42.06	42.30	41.65	41.81	3,969,254	-0.32(-0.77%)
Feb 11, 2014	41.41	42.17	41.41	42.13	4,956,484	+0.38(+0.91%)
Feb 10, 2014	41.07	41.77	41.05	41.75	4,698,890	+0.68(+1.66%)
Feb 07, 2014	40.82	41.21	40.64	41.07	4,508,489	+0.44(+1.07%)
Feb 06, 2014	40.11	40.69	39.19	40.63	8,928,062	+0.26(+0.65%)
Feb 05, 2014	40.25	40.64	40.11	40.37	4,457,794	+0.08(+0.19%)
Feb 04, 2014	40.19	40.41	40.03	40.29	3,508,466	+0.25(+0.63%)

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.