Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	39.70	39.96	39.51	39.63	987,469	-0.24(-0.61%)
Apr 29, 2014	39.84	40.30	39.64	39.87	1,049,505	+0.03(+0.09%)
Apr 28, 2014	40.71	40.87	39.46	39.84	1,538,200	-0.66(-1.63%)
Apr 25, 2014	40.46	41.14	40.32	40.50	1,428,973	-0.16(-0.39%)
Apr 24, 2014	40.57	41.39	40.20	40.66	3,555,507	-0.78(-1.89%)
Apr 23, 2014	42.94	42.98	41.41	41.44	3,093,860	-1.29(-3.02%)
Apr 22, 2014	42.32	43.01	42.23	42.73	1,600,598	+0.60(+1.43%)
Apr 21, 2014	42.02	42.26	41.75	42.13	808,036	+0.21(+0.50%)
Apr 17, 2014	42.10	41.92	41.92	41.92	650,038	-0.23(-0.54%)
Apr 16, 2014	42.16	42.28	41.82	42.14	773,248	+0.30(+0.71%)
Apr 15, 2014	41.98	42.34	41.34	41.85	1,223,202	-0.02(-0.04%)
Apr 14, 2014	41.32	42.05	41.32	41.86	955,580	+0.84(+2.04%)
Apr 11, 2014	41.12	41.87	40.99	41.03	906,231	-0.39(-0.95%)
Apr 10, 2014	42.13	42.79	41.40	41.42	1,611,215	-0.68(-1.61%)
Apr 09, 2014	41.80	42.26	41.58	42.10	898,672	+0.54(+1.30%)
Apr 08, 2014	40.88	41.85	40.88	41.56	1,747,823	+0.71(+1.73%)
Apr 07, 2014	41.81	41.88	40.31	40.85	3,549,314	-1.36(-3.22%)
Apr 04, 2014	43.31	43.49	42.10	42.21	1,317,827	-0.95(-2.20%)
Apr 03, 2014	43.78	43.97	43.09	43.16	882,005	-0.63(-1.43%)
Apr 02, 2014	44.40	44.40	43.65	43.79	609,137	-0.51(-1.16%)
Apr 01, 2014	43.75	44.31	43.74	44.30	750,828	+0.61(+1.39%)
Mar 31, 2014	43.19	43.83	42.87	43.69	1,054,517	+0.68(+1.58%)
Mar 28, 2014	42.97	43.54	42.80	43.01	990,123	+0.43(+1.00%)
Mar 27, 2014	43.54	43.64	42.42	42.59	1,546,107	-0.98(-2.24%)
Mar 26, 2014	44.22	44.38	43.50	43.56	716,262	-0.45(-1.03%)
Mar 25, 2014	44.86	44.98	43.68	44.01	1,214,247	-0.66(-1.48%)
Mar 24, 2014	45.71	45.83	44.49	44.68	945,238	-0.83(-1.82%)
Mar 21, 2014	45.90	46.19	45.49	45.50	805,149	-0.07(-0.15%)
Mar 20, 2014	45.25	45.66	45.08	45.57	687,588	+0.09(+0.19%)
Mar 19, 2014	45.90	46.11	45.25	45.49	490,270	-0.37(-0.82%)
Mar 18, 2014	45.70	46.11	45.61	45.86	489,027	+0.17(+0.38%)
Mar 17, 2014	45.63	46.03	45.53	45.69	688,404	+0.19(+0.42%)
Mar 14, 2014	44.97	45.61	44.83	45.49	661,950	+0.49(+1.09%)
Mar 13, 2014	44.38	45.91	44.38	45.00	912,046	-0.66(-1.44%)
Mar 12, 2014	45.17	45.69	45.08	45.66	699,831	+0.24(+0.52%)
Mar 11, 2014	45.32	46.17	45.24	45.43	1,480,026	+0.23(+0.50%)
Mar 10, 2014	45.28	45.45	44.97	45.20	1,291,261	-0.22(-0.48%)
Mar 07, 2014	45.14	45.42	44.55	45.42	961,099	+0.64(+1.42%)
Mar 06, 2014	44.56	45.07	44.47	44.78	855,942	+0.23(+0.51%)
Mar 05, 2014	45.27	45.40	44.29	44.55	1,328,181	-0.69(-1.53%)
Mar 04, 2014	44.79	45.43	44.69	45.25	944,809	+0.67(+1.50%)
Mar 03, 2014	44.42	44.65	43.97	44.58	1,092,727	-0.21(-0.46%)
Feb 28, 2014	44.62	44.97	44.41	44.79	766,816	+0.08(+0.17%)
Feb 27, 2014	44.49	45.00	44.47	44.71	1,595,147	+0.23(+0.53%)
Feb 26, 2014	44.67	44.88	44.32	44.48	1,175,450	-0.15(-0.33%)
Feb 25, 2014	43.82	44.65	43.80	44.62	1,253,801	+0.77(+1.76%)
Feb 24, 2014	43.46	43.90	43.32	43.85	905,238	+0.49(+1.14%)
Feb 21, 2014	43.91	43.97	43.28	43.36	1,046,245	-0.42(-0.97%)
Feb 20, 2014	43.56	43.98	43.53	43.78	722,041	+0.29(+0.68%)
Feb 19, 2014	43.54	44.03	43.45	43.49	898,765	-0.18(-0.42%)
Feb 18, 2014	43.31	43.83	43.09	43.67	1,451,905	+0.54(+1.25%)
Feb 14, 2014	42.59	43.13	43.13	43.13	933,987	+0.47(+1.10%)
Feb 13, 2014	41.95	42.69	41.87	42.66	1,005,677	+0.39(+0.91%)
Feb 12, 2014	42.79	42.92	42.20	42.27	1,404,063	-0.33(-0.77%)
Feb 11, 2014	43.19	43.19	42.60	42.60	1,561,801	-0.59(-1.36%)
Feb 10, 2014	42.47	43.22	42.11	43.19	1,670,362	+0.73(+1.71%)
Feb 07, 2014	42.21	43.02	41.89	42.47	2,131,510	+0.09(+0.20%)
Feb 06, 2014	41.82	43.70	41.28	42.38	4,031,235	+1.38(+3.36%)
Feb 05, 2014	40.98	41.10	40.06	41.00	1,278,567	+0.02(+0.04%)
Feb 04, 2014	40.17	41.13	40.09	40.98	1,338,499	+1.07(+2.67%)

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.