Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.26	45.49	44.97	45.36	4,331,356	-0.13(-0.28%)
Apr 29, 2014	45.49	45.81	45.43	45.49	2,288,536	-0.18(-0.40%)
Apr 28, 2014	45.42	45.81	45.33	45.67	2,569,168	+0.39(+0.87%)
Apr 25, 2014	44.99	45.30	44.88	45.28	1,814,560	+0.12(+0.27%)
Apr 24, 2014	45.05	45.18	44.71	45.16	1,765,737	-0.01(-0.02%)
Apr 23, 2014	44.94	45.24	44.94	45.16	2,972,506	+0.18(+0.39%)
Apr 22, 2014	44.79	45.05	44.58	44.99	3,530,624	+0.20(+0.45%)
Apr 21, 2014	44.80	44.94	44.48	44.78	2,403,776	-0.24(-0.54%)
Apr 17, 2014	44.73	45.03	45.03	45.03	2,739,562	+0.24(+0.55%)
Apr 16, 2014	44.46	44.81	44.43	44.78	4,728,918	+0.52(+1.18%)
Apr 15, 2014	44.54	44.63	44.07	44.26	2,805,504	-0.22(-0.50%)
Apr 14, 2014	44.81	44.81	44.29	44.48	3,192,397	-0.09(-0.21%)
Apr 11, 2014	44.40	44.85	44.24	44.58	3,062,083	+0.05(+0.11%)
Apr 10, 2014	44.80	45.15	44.33	44.53	4,206,159	-0.33(-0.74%)
Apr 09, 2014	44.25	44.88	44.18	44.86	5,937,432	+1.18(+2.70%)
Apr 08, 2014	44.35	44.42	43.42	43.68	3,951,162	-0.48(-1.08%)
Apr 07, 2014	43.30	44.67	43.22	44.16	5,469,036	+0.88(+2.02%)
Apr 04, 2014	44.75	45.27	43.16	43.28	9,983,243	-1.78(-3.95%)
Apr 03, 2014	42.66	45.32	42.57	45.06	11,466,126	+2.54(+5.97%)
Apr 02, 2014	42.41	42.63	42.38	42.52	1,828,031	+0.02(+0.05%)
Apr 01, 2014	42.40	42.59	42.29	42.50	2,291,835	-0.06(-0.14%)
Mar 31, 2014	42.33	42.59	42.20	42.56	2,029,920	+0.39(+0.93%)
Mar 28, 2014	42.08	42.25	41.98	42.17	1,362,832	+0.25(+0.60%)
Mar 27, 2014	42.02	42.10	41.86	41.92	1,304,761	+0.05(+0.11%)
Mar 26, 2014	42.14	42.14	41.81	41.87	1,255,031	+0.04(+0.10%)
Mar 25, 2014	41.88	42.07	41.46	41.83	1,566,745	+0.16(+0.37%)
Mar 24, 2014	41.86	42.03	41.66	41.67	1,634,741	-0.12(-0.29%)
Mar 21, 2014	42.30	42.37	41.78	41.80	2,574,092	-0.20(-0.48%)
Mar 20, 2014	41.84	42.08	41.76	42.00	1,869,348	+0.10(+0.24%)
Mar 19, 2014	41.98	42.30	41.80	41.90	4,450,803	-0.08(-0.19%)
Mar 18, 2014	41.45	42.08	41.33	41.98	3,955,800	+0.68(+1.64%)
Mar 17, 2014	41.58	41.73	41.28	41.30	2,650,686	-0.03(-0.08%)
Mar 14, 2014	41.80	41.93	41.30	41.33	3,471,986	-0.73(-1.74%)
Mar 13, 2014	42.21	42.25	41.90	42.07	2,303,214	-0.06(-0.14%)
Mar 12, 2014	41.74	42.16	41.65	42.13	2,012,274	+0.25(+0.60%)
Mar 11, 2014	41.84	42.04	41.76	41.88	2,117,590	+0.01(+0.03%)
Mar 10, 2014	41.81	41.93	41.61	41.86	1,961,224	+0.05(+0.13%)
Mar 07, 2014	41.72	41.81	41.54	41.81	2,400,769	+0.12(+0.28%)
Mar 06, 2014	41.60	41.73	41.45	41.69	3,149,259	+0.10(+0.24%)
Mar 05, 2014	41.59	41.71	41.35	41.59	3,132,389	+0.01(+0.03%)
Mar 04, 2014	41.09	41.63	41.07	41.58	3,695,275	+0.69(+1.70%)
Mar 03, 2014	40.66	40.95	40.50	40.88	2,981,534	-0.01(-0.03%)
Feb 28, 2014	40.61	41.09	40.54	40.90	2,778,847	+0.36(+0.88%)
Feb 27, 2014	40.52	40.70	40.29	40.54	3,194,360	-0.11(-0.28%)
Feb 26, 2014	41.02	41.18	40.64	40.66	3,136,815	-0.33(-0.81%)
Feb 25, 2014	40.95	41.28	40.88	40.99	4,065,856	+0.07(+0.18%)
Feb 24, 2014	40.70	41.06	40.53	40.91	3,005,860	+0.51(+1.27%)
Feb 21, 2014	40.53	40.72	40.39	40.40	1,919,501	-0.20(-0.48%)
Feb 20, 2014	40.18	40.66	40.06	40.60	2,651,979	+0.34(+0.85%)
Feb 19, 2014	40.54	40.62	40.19	40.25	3,584,777	-0.26(-0.65%)
Feb 18, 2014	40.56	40.62	40.24	40.51	2,017,995	-0.05(-0.12%)
Feb 14, 2014	40.24	40.56	40.56	40.56	2,417,458	+0.48(+1.19%)
Feb 13, 2014	39.91	40.10	39.83	40.08	3,942,657	+0.05(+0.12%)
Feb 12, 2014	40.28	40.51	39.89	40.04	4,144,888	-0.31(-0.77%)
Feb 11, 2014	39.66	40.38	39.66	40.35	5,175,802	+0.36(+0.91%)
Feb 10, 2014	39.33	40.00	39.31	39.98	4,906,810	+0.65(+1.66%)
Feb 07, 2014	39.09	39.47	38.92	39.33	4,707,983	+0.42(+1.07%)
Feb 06, 2014	38.41	38.96	37.53	38.91	9,323,116	+0.25(+0.65%)
Feb 05, 2014	38.55	38.92	38.41	38.66	4,655,046	+0.07(+0.19%)
Feb 04, 2014	38.49	38.70	38.33	38.59	3,663,711	+0.24(+0.63%)

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.