Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	42.26	42.56	41.91	42.51	2,124,840	+0.08(+0.20%)
Apr 29, 2014	42.00	42.62	42.00	42.43	1,628,900	+0.17(+0.39%)
Apr 28, 2014	42.45	43.03	41.50	42.27	2,706,076	-0.36(-0.84%)
Apr 25, 2014	43.95	44.05	42.29	42.62	3,989,613	-1.89(-4.25%)
Apr 24, 2014	44.68	45.06	44.40	44.51	2,937,874	+0.34(+0.77%)
Apr 23, 2014	44.16	44.40	44.01	44.17	1,141,086	-0.01(-0.02%)
Apr 22, 2014	43.82	44.28	43.59	44.18	1,334,915	+0.33(+0.76%)
Apr 21, 2014	43.99	44.08	43.57	43.85	949,224	+0.04(+0.09%)
Apr 17, 2014	43.18	43.81	43.81	43.81	2,475,430	+0.58(+1.34%)
Apr 16, 2014	44.06	44.06	42.55	43.23	3,666,949	-0.85(-1.94%)
Apr 15, 2014	43.43	44.17	43.29	44.08	2,746,956	+0.60(+1.37%)
Apr 14, 2014	43.64	43.72	43.15	43.48	1,792,677	+0.31(+0.71%)
Apr 11, 2014	43.46	43.87	43.16	43.18	2,538,654	-0.33(-0.76%)
Apr 10, 2014	44.89	45.06	43.50	43.51	2,272,424	-1.50(-3.33%)
Apr 09, 2014	44.89	45.03	44.51	45.01	1,706,059	+0.28(+0.63%)
Apr 08, 2014	43.92	44.77	43.92	44.73	2,567,581	+0.70(+1.58%)
Apr 07, 2014	43.91	44.64	43.80	44.03	2,646,139	+0.17(+0.38%)
Apr 04, 2014	44.96	45.07	43.77	43.87	2,741,715	-0.88(-1.96%)
Apr 03, 2014	44.89	45.09	44.59	44.74	1,927,478	-0.07(-0.15%)
Apr 02, 2014	44.82	44.99	44.55	44.81	2,345,674	-0.02(-0.04%)
Apr 01, 2014	44.35	44.84	44.11	44.83	2,118,193	+0.78(+1.77%)
Mar 31, 2014	43.96	44.25	43.82	44.05	2,089,456	+0.25(+0.57%)
Mar 28, 2014	43.81	44.17	43.61	43.80	1,498,815	+0.22(+0.49%)
Mar 27, 2014	43.75	44.06	43.42	43.58	1,441,619	-0.14(-0.32%)
Mar 26, 2014	44.35	44.54	43.72	43.72	3,144,246	-0.45(-1.01%)
Mar 25, 2014	44.65	45.03	44.16	44.17	4,350,797	-0.27(-0.60%)
Mar 24, 2014	44.07	44.57	43.72	44.44	3,642,322	+0.31(+0.69%)
Mar 21, 2014	44.55	45.02	43.93	44.13	8,328,900	+0.01(+0.03%)
Mar 20, 2014	42.64	44.15	42.44	44.12	5,451,519	+1.35(+3.15%)
Mar 19, 2014	42.64	42.84	42.42	42.77	2,564,911	+0.13(+0.31%)
Mar 18, 2014	42.17	42.73	42.03	42.64	2,107,658	+0.63(+1.50%)
Mar 17, 2014	41.66	42.22	41.66	42.01	2,768,422	+0.49(+1.18%)
Mar 14, 2014	41.65	42.15	41.47	41.52	2,079,988	-0.30(-0.71%)
Mar 13, 2014	43.05	43.05	41.60	41.82	2,604,062	-1.06(-2.47%)
Mar 12, 2014	42.42	42.88	42.38	42.88	1,797,252	+0.17(+0.41%)
Mar 11, 2014	42.98	43.05	42.58	42.71	1,767,218	-0.23(-0.54%)
Mar 10, 2014	42.98	43.02	42.73	42.94	2,199,076	-0.02(-0.06%)
Mar 07, 2014	42.91	42.96	42.51	42.96	3,434,965	+0.22(+0.50%)
Mar 06, 2014	42.51	42.79	42.34	42.75	1,506,498	+0.27(+0.64%)
Mar 05, 2014	42.49	42.51	42.16	42.47	1,266,506	+0.03(+0.08%)
Mar 04, 2014	42.22	42.62	42.16	42.44	1,986,425	+0.51(+1.23%)
Mar 03, 2014	41.93	42.09	41.64	41.93	1,580,101	-0.20(-0.47%)
Feb 28, 2014	42.40	42.40	41.84	42.12	2,583,480	-0.17(-0.41%)
Feb 27, 2014	42.12	42.44	42.07	42.30	1,682,641	+0.16(+0.37%)
Feb 26, 2014	42.00	42.57	41.91	42.14	1,899,419	+0.03(+0.08%)
Feb 25, 2014	42.27	42.31	41.85	42.11	2,665,581	-0.13(-0.31%)
Feb 24, 2014	42.52	42.76	42.23	42.24	2,529,022	-0.13(-0.31%)
Feb 21, 2014	42.58	42.77	42.35	42.37	2,376,002	-0.23(-0.54%)
Feb 20, 2014	42.87	43.00	42.28	42.61	4,512,644	-0.14(-0.33%)
Feb 19, 2014	43.02	43.42	42.61	42.75	4,921,586	+0.28(+0.66%)
Feb 18, 2014	41.81	42.56	41.81	42.46	4,746,921	+0.38(+0.91%)
Feb 14, 2014	41.79	42.08	42.08	42.08	2,615,735	+0.07(+0.16%)
Feb 13, 2014	41.19	42.03	41.14	42.02	2,563,237	+0.66(+1.60%)
Feb 12, 2014	41.41	41.60	41.21	41.35	2,174,601	+0.12(+0.28%)
Feb 11, 2014	40.87	41.35	40.77	41.24	1,484,691	+0.44(+1.08%)
Feb 10, 2014	40.43	40.88	40.41	40.80	1,758,444	+0.21(+0.51%)
Feb 07, 2014	40.27	40.59	40.00	40.59	2,201,276	+0.51(+1.28%)
Feb 06, 2014	39.80	40.35	39.67	40.08	2,159,524	+0.41(+1.04%)
Feb 05, 2014	39.31	39.80	39.18	39.66	3,121,506	+0.13(+0.34%)
Feb 04, 2014	39.54	39.58	39.15	39.53	2,814,908	+0.36(+0.91%)

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.