Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	48.11	48.18	47.43	47.79	6,419,718	-0.42(-0.87%)
Apr 29, 2014	47.87	48.25	47.81	48.21	6,320,593	+0.53(+1.10%)
Apr 28, 2014	48.25	48.25	47.03	47.68	6,064,517	+0.38(+0.80%)
Apr 25, 2014	47.47	47.81	47.13	47.30	5,268,780	-0.15(-0.31%)
Apr 24, 2014	47.15	47.85	46.37	47.45	9,629,350	-0.71(-1.48%)
Apr 23, 2014	48.25	48.52	47.89	48.16	8,098,127	-0.38(-0.78%)
Apr 22, 2014	49.30	49.45	48.49	48.54	7,725,370	-0.67(-1.36%)
Apr 21, 2014	48.87	49.24	48.48	49.21	4,119,649	+0.35(+0.71%)
Apr 17, 2014	48.30	48.86	48.86	48.86	5,874,232	+0.38(+0.78%)
Apr 16, 2014	48.03	48.52	47.99	48.48	6,201,485	+0.44(+0.91%)
Apr 15, 2014	47.86	48.27	47.13	48.05	5,541,805	+0.38(+0.80%)
Apr 14, 2014	47.64	48.24	47.14	47.67	4,479,666	+0.40(+0.86%)
Apr 11, 2014	47.21	47.51	46.95	47.26	6,617,671	-0.17(-0.36%)
Apr 10, 2014	48.84	48.84	47.33	47.43	6,359,353	-1.43(-2.93%)
Apr 09, 2014	47.47	48.89	47.43	48.86	7,996,166	+1.50(+3.16%)
Apr 08, 2014	46.90	47.65	46.58	47.37	7,630,013	-0.03(-0.07%)
Apr 07, 2014	47.92	48.58	47.36	47.40	6,772,466	-0.32(-0.66%)
Apr 04, 2014	47.89	48.48	47.65	47.72	6,403,357	+0.03(+0.07%)
Apr 03, 2014	48.38	48.66	47.51	47.68	6,721,085	-0.15(-0.30%)
Apr 02, 2014	47.85	47.93	47.51	47.83	4,788,945	+0.27(+0.56%)
Apr 01, 2014	47.81	48.44	47.31	47.56	7,842,437	-0.03(-0.07%)
Mar 31, 2014	46.85	47.81	46.75	47.60	6,139,068	+1.01(+2.17%)
Mar 28, 2014	46.63	47.28	46.41	46.58	3,855,411	+0.06(+0.14%)
Mar 27, 2014	46.50	47.00	46.23	46.52	6,724,931	+0.04(+0.09%)
Mar 26, 2014	46.41	47.14	46.29	46.48	8,147,942	+0.22(+0.47%)
Mar 25, 2014	46.45	46.77	46.04	46.26	7,907,620	-0.15(-0.33%)
Mar 24, 2014	46.72	46.89	45.94	46.41	7,255,389	-0.31(-0.66%)
Mar 21, 2014	47.61	48.31	46.71	46.72	9,178,074	-0.64(-1.35%)
Mar 20, 2014	47.61	47.62	47.14	47.36	4,379,837	-0.39(-0.81%)
Mar 19, 2014	47.99	48.31	47.41	47.75	3,510,697	-0.28(-0.59%)
Mar 18, 2014	47.64	48.27	47.55	48.03	5,026,454	+0.43(+0.90%)
Mar 17, 2014	47.81	47.94	47.43	47.60	3,730,005	+0.00(+0.00%)
Mar 14, 2014	47.15	47.69	47.09	47.60	5,196,224	+0.43(+0.91%)
Mar 13, 2014	47.90	47.98	47.09	47.17	4,980,640	-0.70(-1.45%)
Mar 12, 2014	47.03	47.88	47.00	47.87	5,622,548	+0.62(+1.32%)
Mar 11, 2014	47.64	47.72	47.15	47.25	4,201,835	-0.38(-0.80%)
Mar 10, 2014	47.31	47.64	47.06	47.63	4,889,385	+0.25(+0.53%)
Mar 07, 2014	47.62	47.77	47.02	47.38	5,303,660	-0.11(-0.22%)
Mar 06, 2014	48.07	48.45	47.46	47.48	6,221,237	-0.57(-1.19%)
Mar 05, 2014	48.47	48.49	47.89	48.06	4,305,221	-0.34(-0.70%)
Mar 04, 2014	48.15	48.60	48.15	48.40	6,923,680	+0.66(+1.39%)
Mar 03, 2014	47.67	48.11	47.55	47.73	4,993,401	-0.47(-0.97%)
Feb 28, 2014	48.14	48.61	47.97	48.20	7,275,438	+0.06(+0.12%)
Feb 27, 2014	47.34	48.23	47.26	48.15	6,998,659	+0.71(+1.50%)
Feb 26, 2014	47.28	47.62	47.21	47.43	5,256,311	+0.15(+0.31%)
Feb 25, 2014	46.89	47.58	46.84	47.29	6,745,377	+0.36(+0.78%)
Feb 24, 2014	46.90	47.60	46.87	46.92	5,122,559	+0.06(+0.12%)
Feb 21, 2014	46.98	47.51	46.71	46.87	8,183,530	-0.07(-0.16%)
Feb 20, 2014	46.78	47.32	46.41	46.94	11,116,482	-0.03(-0.07%)
Feb 19, 2014	46.33	47.06	45.73	46.97	19,923,032	+2.30(+5.14%)
Feb 18, 2014	43.78	44.75	43.69	44.68	8,464,596	+0.85(+1.94%)
Feb 14, 2014	43.19	43.83	43.83	43.83	4,909,868	+0.58(+1.35%)
Feb 13, 2014	42.89	43.42	42.77	43.24	4,661,250	+0.13(+0.30%)
Feb 12, 2014	43.79	43.79	42.95	43.12	7,481,283	-0.57(-1.30%)
Feb 11, 2014	43.13	43.78	43.00	43.68	7,310,248	+0.43(+1.00%)
Feb 10, 2014	42.27	43.26	41.90	43.25	5,244,797	+0.61(+1.43%)
Feb 07, 2014	42.32	42.91	42.27	42.64	5,667,156	+0.39(+0.93%)
Feb 06, 2014	42.41	42.46	42.03	42.25	5,599,029	+0.00(+0.00%)
Feb 05, 2014	42.52	42.86	42.03	42.25	5,574,763	-0.30(-0.72%)
Feb 04, 2014	42.35	42.63	41.99	42.55	7,481,987	+0.35(+0.84%)

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.