Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.74	45.92	45.41	45.82	3,030,928	+0.05(+0.11%)
Apr 29, 2014	45.88	46.13	45.73	45.77	2,262,135	+0.04(+0.09%)
Apr 28, 2014	45.35	45.90	45.29	45.73	4,066,114	+0.59(+1.30%)
Apr 25, 2014	45.56	45.62	45.12	45.14	2,744,824	-0.23(-0.51%)
Apr 24, 2014	45.35	45.43	45.10	45.38	2,343,682	+0.17(+0.37%)
Apr 23, 2014	45.16	45.33	45.07	45.21	2,067,229	+0.14(+0.30%)
Apr 22, 2014	44.85	45.18	44.73	45.07	2,445,861	+0.20(+0.45%)
Apr 21, 2014	44.19	45.10	44.19	44.87	2,590,161	+0.00(+0.00%)
Apr 17, 2014	44.89	44.87	44.87	44.87	3,915,660	-0.18(-0.39%)
Apr 16, 2014	45.10	45.22	44.87	45.05	3,362,732	+0.35(+0.77%)
Apr 15, 2014	44.55	44.83	44.30	44.70	4,353,913	+0.29(+0.65%)
Apr 14, 2014	44.86	44.91	44.10	44.41	4,363,349	-0.07(-0.16%)
Apr 11, 2014	44.45	44.65	44.28	44.48	3,328,867	-0.18(-0.40%)
Apr 10, 2014	45.14	45.40	44.65	44.66	4,341,698	-0.50(-1.10%)
Apr 09, 2014	45.15	45.24	44.78	45.16	2,717,820	+0.19(+0.43%)
Apr 08, 2014	44.80	45.15	44.65	44.97	2,611,335	+0.11(+0.25%)
Apr 07, 2014	45.34	45.44	44.82	44.85	3,262,719	-0.53(-1.17%)
Apr 04, 2014	45.77	46.09	45.38	45.39	3,251,197	-0.14(-0.32%)
Apr 03, 2014	45.44	45.61	45.27	45.53	2,743,126	+0.35(+0.78%)
Apr 02, 2014	44.84	45.58	44.77	45.18	2,894,153	-0.27(-0.60%)
Apr 01, 2014	45.72	45.73	45.15	45.45	2,770,484	-0.07(-0.16%)
Mar 31, 2014	45.22	45.58	45.15	45.52	2,639,347	+0.63(+1.40%)
Mar 28, 2014	44.95	45.10	44.66	44.89	1,824,574	+0.13(+0.29%)
Mar 27, 2014	44.73	44.89	44.61	44.77	2,384,890	-0.05(-0.11%)
Mar 26, 2014	45.32	45.35	44.81	44.81	2,465,578	-0.24(-0.54%)
Mar 25, 2014	45.39	45.42	44.76	45.06	3,917,804	-0.14(-0.32%)
Mar 24, 2014	45.32	45.54	45.04	45.20	2,926,849	+0.10(+0.21%)
Mar 21, 2014	44.94	45.39	44.81	45.10	4,851,348	+0.40(+0.90%)
Mar 20, 2014	44.31	44.89	44.26	44.70	3,152,822	+0.20(+0.45%)
Mar 19, 2014	44.69	44.79	44.26	44.50	4,025,581	-0.13(-0.29%)
Mar 18, 2014	44.77	44.82	44.56	44.63	2,520,501	-0.04(-0.09%)
Mar 17, 2014	44.67	44.80	44.52	44.67	1,662,955	+0.31(+0.71%)
Mar 14, 2014	44.30	44.56	44.30	44.36	3,349,953	+0.02(+0.04%)
Mar 13, 2014	44.76	44.82	44.31	44.34	3,430,686	-0.31(-0.68%)
Mar 12, 2014	44.56	44.78	44.36	44.65	2,747,270	-0.10(-0.22%)
Mar 11, 2014	44.98	45.00	44.65	44.74	2,935,131	-0.15(-0.34%)
Mar 10, 2014	44.80	44.90	44.55	44.89	2,432,267	+0.07(+0.16%)
Mar 07, 2014	44.59	44.84	44.40	44.82	3,072,414	+0.43(+0.98%)
Mar 06, 2014	44.41	44.64	44.22	44.39	3,000,521	+0.08(+0.18%)
Mar 05, 2014	44.09	44.33	43.90	44.31	2,744,097	+0.18(+0.40%)
Mar 04, 2014	43.99	44.17	43.74	44.13	4,389,178	+0.64(+1.48%)
Mar 03, 2014	43.21	43.70	43.12	43.49	4,078,674	-0.17(-0.39%)
Feb 28, 2014	43.66	44.09	43.45	43.66	4,376,972	+0.02(+0.06%)
Feb 27, 2014	43.10	43.64	42.92	43.63	2,949,656	+0.53(+1.23%)
Feb 26, 2014	43.04	43.26	42.80	43.10	2,530,919	+0.16(+0.37%)
Feb 25, 2014	43.04	43.19	42.83	42.94	3,391,405	-0.17(-0.39%)
Feb 24, 2014	42.79	43.46	42.75	43.11	4,985,135	+0.00(+0.00%)
Feb 21, 2014	42.74	43.23	42.59	43.11	4,579,954	+0.31(+0.73%)
Feb 20, 2014	42.60	42.94	41.96	42.80	5,427,536	+1.34(+3.24%)
Feb 19, 2014	41.62	41.80	41.33	41.45	4,377,293	-0.31(-0.75%)
Feb 18, 2014	42.49	42.56	41.76	41.76	4,381,850	-0.62(-1.47%)
Feb 14, 2014	42.15	42.39	42.39	42.39	2,727,951	+0.21(+0.49%)
Feb 13, 2014	41.82	42.19	41.67	42.18	2,088,146	+0.14(+0.32%)
Feb 12, 2014	42.11	42.22	41.84	42.04	4,987,101	-0.22(-0.53%)
Feb 11, 2014	41.44	42.43	41.36	42.27	3,934,894	+0.58(+1.38%)
Feb 10, 2014	42.12	42.12	41.22	41.69	5,026,958	-0.54(-1.27%)
Feb 07, 2014	42.12	42.28	41.55	42.23	5,209,866	+0.32(+0.76%)
Feb 06, 2014	40.72	41.93	40.21	41.91	8,105,267	+2.25(+5.67%)
Feb 05, 2014	39.84	40.02	39.36	39.66	4,744,629	-0.28(-0.70%)
Feb 04, 2014	40.17	40.32	39.76	39.94	4,423,424	-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.