Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	46.20	46.28	45.82	46.27	3,136,405	+0.01(+0.01%)
Apr 29, 2014	46.76	46.81	46.19	46.26	4,954,393	-0.43(-0.91%)
Apr 28, 2014	46.92	46.93	46.27	46.69	6,371,363	+0.01(+0.03%)
Apr 25, 2014	46.04	46.79	45.95	46.67	6,478,817	+0.53(+1.15%)
Apr 24, 2014	46.56	46.57	45.53	46.15	3,918,644	-0.01(-0.03%)
Apr 23, 2014	47.86	47.89	45.24	46.16	12,596,054	-0.40(-0.86%)
Apr 22, 2014	45.81	46.66	45.73	46.56	7,734,580	+0.88(+1.93%)
Apr 21, 2014	45.34	45.73	45.15	45.68	4,449,542	-0.20(-0.43%)
Apr 17, 2014	46.06	45.88	45.88	45.88	4,320,255	-0.31(-0.68%)
Apr 16, 2014	45.83	46.20	45.57	46.19	4,281,980	+0.84(+1.84%)
Apr 15, 2014	45.46	45.83	44.93	45.35	4,159,949	+0.02(+0.05%)
Apr 14, 2014	44.97	45.41	44.93	45.33	4,238,744	+0.64(+1.43%)
Apr 11, 2014	45.01	45.14	44.66	44.69	4,198,344	-0.49(-1.09%)
Apr 10, 2014	46.12	46.22	44.91	45.18	5,516,832	-0.97(-2.11%)
Apr 09, 2014	45.74	46.31	45.68	46.16	5,721,349	+0.46(+1.01%)
Apr 08, 2014	44.87	45.90	44.74	45.70	7,571,063	+0.65(+1.44%)
Apr 07, 2014	45.06	45.33	44.69	45.05	5,481,168	-0.13(-0.28%)
Apr 04, 2014	46.00	46.04	44.98	45.18	4,355,160	-0.60(-1.31%)
Apr 03, 2014	46.40	46.47	45.59	45.78	4,582,819	-0.40(-0.87%)
Apr 02, 2014	46.66	46.66	45.71	46.18	6,387,980	+0.63(+1.38%)
Apr 01, 2014	45.22	45.66	45.22	45.55	4,561,325	+0.40(+0.89%)
Mar 31, 2014	44.87	45.25	44.62	45.15	5,473,769	+0.71(+1.60%)
Mar 28, 2014	44.01	44.58	43.96	44.43	3,802,208	+0.60(+1.37%)
Mar 27, 2014	44.28	44.39	43.25	43.84	6,515,937	-0.58(-1.31%)
Mar 26, 2014	44.33	44.70	44.25	44.42	5,566,424	+0.23(+0.53%)
Mar 25, 2014	44.87	44.90	44.06	44.18	4,709,469	-0.45(-1.01%)
Mar 24, 2014	45.04	45.08	44.42	44.63	3,477,504	-0.44(-0.98%)
Mar 21, 2014	45.51	45.93	45.05	45.07	4,977,424	+0.01(+0.03%)
Mar 20, 2014	44.60	45.25	44.42	45.06	4,811,758	+0.63(+1.42%)
Mar 19, 2014	45.08	45.24	44.12	44.43	3,302,782	-0.52(-1.15%)
Mar 18, 2014	45.02	45.34	44.87	44.95	3,236,620	-0.04(-0.08%)
Mar 17, 2014	45.16	45.39	44.87	44.98	5,330,437	+0.02(+0.05%)
Mar 14, 2014	45.15	45.63	44.93	44.96	5,549,634	-0.45(-0.99%)
Mar 13, 2014	46.25	46.41	45.27	45.41	3,918,337	-0.77(-1.67%)
Mar 12, 2014	46.12	46.31	46.01	46.18	3,320,076	-0.13(-0.27%)
Mar 11, 2014	46.32	46.68	46.11	46.31	3,901,516	-0.04(-0.09%)
Mar 10, 2014	46.05	46.37	45.83	46.35	4,040,693	+0.14(+0.31%)
Mar 07, 2014	46.34	46.52	45.82	46.21	4,942,377	-0.08(-0.17%)
Mar 06, 2014	45.37	46.56	45.36	46.28	8,789,438	+1.49(+3.31%)
Mar 05, 2014	44.87	44.89	44.51	44.80	3,226,108	+0.10(+0.23%)
Mar 04, 2014	44.61	44.85	44.53	44.70	4,450,636	+0.62(+1.40%)
Mar 03, 2014	43.92	44.17	43.54	44.08	4,039,486	-0.28(-0.63%)
Feb 28, 2014	44.21	44.52	43.95	44.36	3,967,088	+0.17(+0.39%)
Feb 27, 2014	43.95	44.42	43.94	44.19	3,577,578	+0.24(+0.55%)
Feb 26, 2014	43.93	44.16	43.74	43.95	4,207,948	+0.07(+0.15%)
Feb 25, 2014	43.72	44.19	43.43	43.88	3,771,968	+0.19(+0.42%)
Feb 24, 2014	43.56	43.94	43.56	43.70	3,004,916	+0.07(+0.16%)
Feb 21, 2014	43.68	43.85	43.34	43.63	3,506,410	-0.08(-0.18%)
Feb 20, 2014	43.66	43.91	43.39	43.70	3,314,909	+0.10(+0.22%)
Feb 19, 2014	44.04	44.35	43.58	43.61	3,749,631	-0.25(-0.57%)
Feb 18, 2014	43.95	44.16	43.70	43.86	4,693,154	-0.11(-0.25%)
Feb 14, 2014	44.01	43.97	43.97	43.97	4,832,827	-0.24(-0.54%)
Feb 13, 2014	43.75	44.25	43.63	44.21	3,694,847	+0.19(+0.42%)
Feb 12, 2014	43.92	44.17	43.85	44.02	5,066,027	+0.18(+0.41%)
Feb 11, 2014	43.69	44.09	43.54	43.84	5,988,947	+0.27(+0.62%)
Feb 10, 2014	43.12	43.60	42.92	43.57	6,058,307	+0.62(+1.44%)
Feb 07, 2014	42.87	43.38	42.79	42.95	4,772,308	+0.34(+0.79%)
Feb 06, 2014	42.33	43.03	42.25	42.62	5,595,013	+0.38(+0.89%)
Feb 05, 2014	42.97	42.97	41.82	42.24	9,498,179	-0.91(-2.11%)
Feb 04, 2014	42.87	43.46	42.25	43.15	23,624,020	+3.53(+8.92%)

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.