Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.26	45.44	44.94	45.34	3,062,885	+0.05(+0.11%)
Apr 29, 2014	45.40	45.65	45.25	45.29	2,285,986	+0.04(+0.09%)
Apr 28, 2014	44.88	45.42	44.82	45.25	4,108,986	+0.58(+1.30%)
Apr 25, 2014	45.09	45.14	44.65	44.67	2,773,764	-0.23(-0.51%)
Apr 24, 2014	44.88	44.96	44.63	44.90	2,368,393	+0.17(+0.37%)
Apr 23, 2014	44.69	44.86	44.60	44.74	2,089,026	+0.14(+0.30%)
Apr 22, 2014	44.39	44.70	44.27	44.60	2,471,649	+0.20(+0.45%)
Apr 21, 2014	43.73	44.63	43.73	44.40	2,617,471	+0.00(+0.00%)
Apr 17, 2014	44.42	44.40	44.40	44.40	3,956,946	-0.18(-0.39%)
Apr 16, 2014	44.63	44.74	44.40	44.58	3,398,188	+0.34(+0.77%)
Apr 15, 2014	44.08	44.36	43.84	44.24	4,399,819	+0.29(+0.65%)
Apr 14, 2014	44.39	44.44	43.64	43.95	4,409,355	-0.07(-0.16%)
Apr 11, 2014	43.99	44.19	43.82	44.02	3,363,965	-0.18(-0.40%)
Apr 10, 2014	44.67	44.93	44.19	44.20	4,387,476	-0.49(-1.10%)
Apr 09, 2014	44.68	44.77	44.31	44.69	2,746,476	+0.19(+0.43%)
Apr 08, 2014	44.33	44.68	44.19	44.50	2,638,869	+0.11(+0.25%)
Apr 07, 2014	44.86	44.97	44.35	44.39	3,297,120	-0.53(-1.17%)
Apr 04, 2014	45.29	45.60	44.90	44.91	3,285,477	-0.14(-0.32%)
Apr 03, 2014	44.97	45.13	44.80	45.06	2,772,049	+0.35(+0.78%)
Apr 02, 2014	44.37	45.10	44.30	44.70	2,924,668	-0.27(-0.60%)
Apr 01, 2014	45.25	45.25	44.68	44.98	2,799,695	-0.07(-0.16%)
Mar 31, 2014	44.74	45.10	44.68	45.05	2,667,175	+0.62(+1.40%)
Mar 28, 2014	44.48	44.63	44.20	44.43	1,843,812	+0.13(+0.29%)
Mar 27, 2014	44.27	44.43	44.15	44.30	2,410,035	-0.05(-0.11%)
Mar 26, 2014	44.85	44.88	44.34	44.35	2,491,575	-0.24(-0.54%)
Mar 25, 2014	44.92	44.94	44.29	44.59	3,959,113	-0.14(-0.32%)
Mar 24, 2014	44.85	45.06	44.57	44.73	2,957,709	+0.10(+0.21%)
Mar 21, 2014	44.47	44.91	44.35	44.63	4,902,500	+0.40(+0.90%)
Mar 20, 2014	43.85	44.42	43.80	44.24	3,186,065	+0.20(+0.45%)
Mar 19, 2014	44.22	44.32	43.80	44.04	4,068,025	-0.13(-0.29%)
Mar 18, 2014	44.31	44.35	44.09	44.16	2,547,077	-0.04(-0.09%)
Mar 17, 2014	44.20	44.33	44.05	44.20	1,680,488	+0.31(+0.71%)
Mar 14, 2014	43.84	44.09	43.83	43.89	3,385,274	+0.02(+0.04%)
Mar 13, 2014	44.29	44.35	43.85	43.88	3,466,858	-0.30(-0.68%)
Mar 12, 2014	44.09	44.31	43.89	44.18	2,776,236	-0.10(-0.22%)
Mar 11, 2014	44.51	44.53	44.19	44.27	2,966,078	-0.15(-0.34%)
Mar 10, 2014	44.33	44.43	44.08	44.43	2,457,912	+0.07(+0.16%)
Mar 07, 2014	44.12	44.37	43.93	44.35	3,104,808	+0.43(+0.98%)
Mar 06, 2014	43.95	44.17	43.76	43.92	3,032,158	+0.08(+0.18%)
Mar 05, 2014	43.63	43.87	43.44	43.85	2,773,030	+0.18(+0.40%)
Mar 04, 2014	43.53	43.71	43.29	43.67	4,435,456	+0.64(+1.48%)
Mar 03, 2014	42.76	43.25	42.67	43.03	4,121,678	-0.17(-0.39%)
Feb 28, 2014	43.21	43.63	43.00	43.20	4,423,122	+0.02(+0.06%)
Feb 27, 2014	42.65	43.18	42.47	43.18	2,980,757	+0.53(+1.23%)
Feb 26, 2014	42.60	42.81	42.35	42.65	2,557,604	+0.16(+0.37%)
Feb 25, 2014	42.59	42.74	42.38	42.49	3,427,163	-0.17(-0.39%)
Feb 24, 2014	42.34	43.00	42.30	42.66	5,037,696	+0.00(+0.00%)
Feb 21, 2014	42.29	42.78	42.14	42.66	4,628,243	+0.31(+0.73%)
Feb 20, 2014	42.15	42.49	41.53	42.35	5,484,763	+1.33(+3.24%)
Feb 19, 2014	41.19	41.36	40.90	41.02	4,423,445	-0.31(-0.75%)
Feb 18, 2014	42.05	42.11	41.32	41.33	4,428,051	-0.62(-1.47%)
Feb 14, 2014	41.71	41.95	41.95	41.95	2,756,714	+0.21(+0.49%)
Feb 13, 2014	41.38	41.75	41.23	41.74	2,110,162	+0.13(+0.32%)
Feb 12, 2014	41.67	41.78	41.41	41.61	5,039,683	-0.22(-0.53%)
Feb 11, 2014	41.00	41.99	40.93	41.83	3,976,383	+0.57(+1.38%)
Feb 10, 2014	41.68	41.68	40.79	41.26	5,079,961	-0.53(-1.27%)
Feb 07, 2014	41.68	41.84	41.11	41.79	5,264,797	+0.32(+0.76%)
Feb 06, 2014	40.29	41.49	39.79	41.47	8,190,726	+2.23(+5.67%)
Feb 05, 2014	39.43	39.60	38.95	39.25	4,794,655	-0.28(-0.70%)
Feb 04, 2014	39.75	39.90	39.35	39.52	4,470,064	-0.05(-0.12%)

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.