Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	44.49	44.97	43.34	44.78	3,357,885	-0.56(-1.24%)
Apr 29, 2014	46.86	47.57	45.28	45.34	3,904,842	-0.32(-0.70%)
Apr 28, 2014	45.89	45.99	45.35	45.66	2,113,035	-0.11(-0.25%)
Apr 25, 2014	46.05	46.23	45.53	45.77	1,091,694	-0.27(-0.59%)
Apr 24, 2014	46.02	46.05	45.17	46.05	1,436,800	+0.46(+1.01%)
Apr 23, 2014	45.68	46.09	45.51	45.59	1,143,835	+0.00(+0.00%)
Apr 22, 2014	45.35	45.76	45.12	45.59	1,077,481	+0.17(+0.37%)
Apr 21, 2014	45.46	45.55	45.08	45.42	1,104,270	-0.10(-0.23%)
Apr 17, 2014	45.41	45.52	45.52	45.52	1,139,349	+0.10(+0.23%)
Apr 16, 2014	45.41	45.69	45.10	45.42	1,651,638	+0.32(+0.71%)
Apr 15, 2014	43.78	45.12	43.67	45.10	3,380,358	+1.33(+3.03%)
Apr 14, 2014	44.02	44.02	43.35	43.77	1,836,683	+0.06(+0.13%)
Apr 11, 2014	44.45	44.67	43.55	43.72	1,564,945	-0.98(-2.19%)
Apr 10, 2014	45.03	45.61	44.67	44.70	2,671,800	-0.35(-0.79%)
Apr 09, 2014	45.05	45.14	44.45	45.05	1,413,871	+0.22(+0.48%)
Apr 08, 2014	44.17	44.95	43.94	44.83	1,403,144	+0.77(+1.75%)
Apr 07, 2014	44.44	44.45	43.83	44.06	1,859,951	-0.56(-1.26%)
Apr 04, 2014	44.58	45.12	44.51	44.62	2,034,698	+0.35(+0.78%)
Apr 03, 2014	44.51	44.62	44.02	44.28	1,076,116	-0.14(-0.33%)
Apr 02, 2014	44.00	44.62	43.79	44.42	1,301,281	+0.40(+0.91%)
Apr 01, 2014	44.12	44.86	43.91	44.02	2,154,094	-0.32(-0.73%)
Mar 31, 2014	43.58	44.43	43.20	44.34	2,190,033	+0.88(+2.02%)
Mar 28, 2014	43.29	43.60	43.19	43.47	1,030,976	+0.36(+0.84%)
Mar 27, 2014	42.90	43.16	42.49	43.10	1,923,279	+0.31(+0.73%)
Mar 26, 2014	43.51	43.67	42.73	42.79	3,147,313	-0.62(-1.43%)
Mar 25, 2014	42.86	43.51	42.74	43.41	2,123,845	+0.81(+1.91%)
Mar 24, 2014	42.24	42.84	42.16	42.60	1,707,092	+0.59(+1.40%)
Mar 21, 2014	42.13	42.63	41.93	42.01	2,868,336	+0.21(+0.50%)
Mar 20, 2014	41.73	41.98	41.58	41.80	1,293,234	-0.01(-0.02%)
Mar 19, 2014	42.13	42.19	41.57	41.81	1,318,745	-0.42(-0.99%)
Mar 18, 2014	42.11	42.66	42.07	42.23	1,168,244	+0.27(+0.65%)
Mar 17, 2014	42.16	42.53	41.80	41.95	1,151,325	+0.11(+0.27%)
Mar 14, 2014	42.02	42.49	41.77	41.84	934,588	-0.32(-0.76%)
Mar 13, 2014	42.64	42.73	41.82	42.16	1,549,134	-0.30(-0.70%)
Mar 12, 2014	42.51	42.78	42.20	42.46	1,460,527	-0.25(-0.58%)
Mar 11, 2014	42.70	43.42	42.52	42.71	1,416,921	+0.01(+0.02%)
Mar 10, 2014	43.37	43.37	42.05	42.70	2,145,714	-0.84(-1.94%)
Mar 07, 2014	43.30	43.90	43.21	43.55	1,897,758	+0.51(+1.18%)
Mar 06, 2014	42.51	43.22	42.41	43.04	1,274,455	+0.59(+1.40%)
Mar 05, 2014	42.28	42.73	42.12	42.44	1,224,554	+0.25(+0.59%)
Mar 04, 2014	42.37	42.72	41.83	42.20	1,489,583	+0.23(+0.54%)
Mar 03, 2014	41.89	42.54	41.79	41.97	2,134,882	-0.22(-0.51%)
Feb 28, 2014	41.54	42.48	41.49	42.19	2,126,197	+0.65(+1.57%)
Feb 27, 2014	41.30	41.84	41.03	41.54	2,328,332	+0.03(+0.08%)
Feb 26, 2014	41.30	41.83	41.00	41.50	1,463,270	+0.31(+0.74%)
Feb 25, 2014	41.42	41.62	41.06	41.20	1,455,162	-0.35(-0.85%)
Feb 24, 2014	41.99	42.01	41.48	41.55	1,655,432	+0.04(+0.10%)
Feb 21, 2014	42.18	42.25	41.39	41.51	1,647,152	-0.48(-1.15%)
Feb 20, 2014	41.67	42.22	41.67	41.99	2,065,573	+0.33(+0.79%)
Feb 19, 2014	41.63	41.98	41.50	41.67	1,604,451	-0.12(-0.29%)
Feb 18, 2014	41.85	42.03	41.22	41.79	1,225,904	-0.10(-0.23%)
Feb 14, 2014	41.50	41.88	41.88	41.88	852,614	+0.40(+0.97%)
Feb 13, 2014	41.57	41.68	41.18	41.48	1,384,275	-0.26(-0.62%)
Feb 12, 2014	41.17	42.17	40.93	41.74	2,336,770	+0.53(+1.29%)
Feb 11, 2014	41.13	41.52	41.01	41.21	2,122,366	+0.07(+0.18%)
Feb 10, 2014	40.99	41.54	40.72	41.13	2,147,884	+0.21(+0.51%)
Feb 07, 2014	41.02	41.18	40.65	40.93	2,075,551	+0.14(+0.33%)
Feb 06, 2014	40.51	41.34	40.51	40.79	2,115,567	+0.32(+0.79%)
Feb 05, 2014	41.20	41.21	40.05	40.47	4,540,387	-1.18(-2.83%)
Feb 04, 2014	41.55	42.23	40.81	41.65	4,167,222	-0.59(-1.39%)

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.