Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	43.03	43.13	42.68	42.96	3,102,105	-0.15(-0.34%)
Apr 29, 2014	42.84	43.27	42.77	43.11	2,169,678	+0.34(+0.79%)
Apr 28, 2014	43.55	43.78	41.97	42.77	4,227,471	-0.44(-1.01%)
Apr 25, 2014	42.55	43.76	42.52	43.21	4,256,075	+0.94(+2.21%)
Apr 24, 2014	42.60	42.62	41.90	42.27	2,770,205	-0.28(-0.66%)
Apr 23, 2014	42.29	42.73	42.25	42.56	1,980,144	+0.37(+0.87%)
Apr 22, 2014	42.35	42.54	41.97	42.19	3,333,533	-0.06(-0.13%)
Apr 21, 2014	42.24	42.65	42.02	42.25	1,841,636	+0.15(+0.37%)
Apr 17, 2014	42.27	42.09	42.09	42.09	1,571,606	-0.20(-0.47%)
Apr 16, 2014	41.94	42.30	41.86	42.29	2,537,137	+0.68(+1.62%)
Apr 15, 2014	41.14	41.67	40.92	41.61	2,507,855	+0.56(+1.37%)
Apr 14, 2014	40.82	41.19	40.71	41.05	2,657,760	+0.47(+1.16%)
Apr 11, 2014	40.79	41.16	40.49	40.58	3,537,673	-0.51(-1.25%)
Apr 10, 2014	41.57	42.13	41.00	41.09	3,550,146	-0.41(-1.00%)
Apr 09, 2014	41.70	41.77	40.93	41.51	6,389,675	-0.56(-1.32%)
Apr 08, 2014	41.69	42.32	41.52	42.06	2,514,536	+0.22(+0.52%)
Apr 07, 2014	42.41	42.56	41.67	41.85	2,744,361	-0.60(-1.42%)
Apr 04, 2014	43.58	43.61	42.30	42.45	4,389,330	-0.87(-2.01%)
Apr 03, 2014	44.07	44.22	43.18	43.32	3,209,332	-0.72(-1.64%)
Apr 02, 2014	43.78	44.29	43.69	44.05	2,154,157	+0.32(+0.72%)
Apr 01, 2014	43.65	44.19	43.56	43.73	2,260,208	+0.21(+0.48%)
Mar 31, 2014	43.57	43.75	43.39	43.52	2,458,295	+0.36(+0.83%)
Mar 28, 2014	42.94	43.39	42.73	43.16	1,701,063	+0.36(+0.84%)
Mar 27, 2014	42.69	43.03	42.48	42.80	1,999,424	+0.16(+0.38%)
Mar 26, 2014	42.84	43.32	42.62	42.64	2,070,512	-0.25(-0.57%)
Mar 25, 2014	43.72	43.78	42.78	42.89	2,790,671	-0.65(-1.49%)
Mar 24, 2014	43.91	44.20	43.32	43.53	1,967,354	-0.28(-0.64%)
Mar 21, 2014	44.17	44.46	43.76	43.82	4,511,132	+0.01(+0.03%)
Mar 20, 2014	43.25	43.94	43.05	43.80	2,866,866	+0.41(+0.96%)
Mar 19, 2014	43.76	43.91	43.03	43.39	3,060,896	-0.32(-0.72%)
Mar 18, 2014	43.85	44.34	43.69	43.70	3,898,170	-0.13(-0.30%)
Mar 17, 2014	43.02	43.95	43.02	43.84	2,854,112	+1.13(+2.65%)
Mar 14, 2014	42.75	43.40	42.66	42.70	3,757,786	-0.27(-0.64%)
Mar 13, 2014	43.22	43.58	42.82	42.98	4,449,660	-0.15(-0.36%)
Mar 12, 2014	42.94	43.18	42.78	43.13	2,636,548	-0.08(-0.20%)
Mar 11, 2014	43.46	43.57	43.08	43.22	3,185,804	-0.24(-0.55%)
Mar 10, 2014	43.12	43.54	43.11	43.46	4,028,188	+0.29(+0.67%)
Mar 07, 2014	42.42	43.60	42.36	43.17	5,413,125	+0.96(+2.28%)
Mar 06, 2014	42.03	42.31	41.83	42.20	2,235,214	+0.29(+0.69%)
Mar 05, 2014	41.91	42.13	41.69	41.91	2,461,840	+0.07(+0.17%)
Mar 04, 2014	41.42	42.00	41.42	41.84	2,537,662	+0.84(+2.05%)
Mar 03, 2014	40.54	41.06	40.53	41.00	2,413,870	-0.02(-0.05%)
Feb 28, 2014	41.19	41.27	40.76	41.03	4,815,660	-0.28(-0.68%)
Feb 27, 2014	41.19	41.61	40.97	41.31	4,299,357	-0.59(-1.40%)
Feb 26, 2014	41.50	42.18	41.36	41.89	4,824,929	+0.58(+1.41%)
Feb 25, 2014	41.31	41.47	41.06	41.31	3,024,297	+0.11(+0.27%)
Feb 24, 2014	41.12	41.44	40.96	41.20	3,943,695	+0.25(+0.60%)
Feb 21, 2014	40.61	41.15	40.61	40.96	5,073,236	+0.32(+0.79%)
Feb 20, 2014	39.75	40.69	39.75	40.63	3,803,740	+0.95(+2.40%)
Feb 19, 2014	39.51	40.05	39.48	39.68	4,168,185	+0.15(+0.37%)
Feb 18, 2014	39.80	39.87	39.28	39.53	5,836,250	-0.27(-0.69%)
Feb 14, 2014	39.37	39.81	39.81	39.81	11,815,329	-2.13(-5.08%)
Feb 13, 2014	41.35	42.01	41.28	41.94	4,706,969	+0.39(+0.94%)
Feb 12, 2014	42.45	42.59	41.45	41.54	4,533,496	-0.76(-1.79%)
Feb 11, 2014	41.34	42.32	41.25	42.30	3,717,481	+0.92(+2.22%)
Feb 10, 2014	41.02	41.50	40.97	41.38	2,597,961	+0.25(+0.60%)
Feb 07, 2014	40.45	41.19	40.45	41.14	2,631,495	+0.92(+2.30%)
Feb 06, 2014	39.37	40.34	39.11	40.21	3,085,664	+1.01(+2.57%)
Feb 05, 2014	39.46	39.59	38.73	39.20	5,070,112	-0.27(-0.67%)
Feb 04, 2014	39.85	39.95	39.34	39.47	3,309,049	-0.08(-0.21%)

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.