Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.24	45.42	44.91	45.32	3,064,559	+0.05(+0.11%)
Apr 29, 2014	45.37	45.63	45.23	45.27	2,287,236	+0.04(+0.09%)
Apr 28, 2014	44.86	45.40	44.79	45.23	4,111,232	+0.58(+1.30%)
Apr 25, 2014	45.06	45.12	44.62	44.65	2,775,281	-0.23(-0.51%)
Apr 24, 2014	44.86	44.94	44.60	44.88	2,369,688	+0.17(+0.37%)
Apr 23, 2014	44.66	44.83	44.58	44.71	2,090,168	+0.14(+0.30%)
Apr 22, 2014	44.36	44.68	44.24	44.58	2,473,000	+0.20(+0.45%)
Apr 21, 2014	43.71	44.61	43.71	44.38	2,618,902	+0.00(+0.00%)
Apr 17, 2014	44.39	44.38	44.38	44.38	3,959,109	-0.18(-0.39%)
Apr 16, 2014	44.61	44.72	44.38	44.55	3,400,045	+0.34(+0.77%)
Apr 15, 2014	44.06	44.34	43.81	44.21	4,402,224	+0.29(+0.65%)
Apr 14, 2014	44.37	44.42	43.61	43.92	4,411,765	-0.07(-0.16%)
Apr 11, 2014	43.96	44.16	43.80	44.00	3,365,804	-0.17(-0.40%)
Apr 10, 2014	44.65	44.90	44.16	44.17	4,389,874	-0.49(-1.10%)
Apr 09, 2014	44.66	44.74	44.29	44.66	2,747,977	+0.19(+0.43%)
Apr 08, 2014	44.31	44.66	44.16	44.47	2,640,311	+0.11(+0.25%)
Apr 07, 2014	44.84	44.94	44.33	44.36	3,298,922	-0.53(-1.17%)
Apr 04, 2014	45.27	45.58	44.88	44.89	3,287,273	-0.14(-0.32%)
Apr 03, 2014	44.94	45.11	44.77	45.03	2,773,564	+0.35(+0.78%)
Apr 02, 2014	44.35	45.08	44.27	44.68	2,926,267	-0.27(-0.60%)
Apr 01, 2014	45.22	45.23	44.66	44.95	2,801,225	-0.07(-0.16%)
Mar 31, 2014	44.72	45.08	44.66	45.02	2,668,633	+0.62(+1.40%)
Mar 28, 2014	44.46	44.61	44.17	44.40	1,844,819	+0.13(+0.29%)
Mar 27, 2014	44.24	44.40	44.12	44.27	2,411,353	-0.05(-0.11%)
Mar 26, 2014	44.82	44.86	44.31	44.32	2,492,936	-0.24(-0.54%)
Mar 25, 2014	44.90	44.92	44.27	44.56	3,961,276	-0.14(-0.32%)
Mar 24, 2014	44.82	45.04	44.55	44.70	2,959,326	+0.10(+0.21%)
Mar 21, 2014	44.45	44.89	44.32	44.61	4,905,179	+0.40(+0.90%)
Mar 20, 2014	43.82	44.39	43.77	44.21	3,187,806	+0.20(+0.45%)
Mar 19, 2014	44.20	44.30	43.78	44.01	4,070,249	-0.13(-0.29%)
Mar 18, 2014	44.28	44.33	44.07	44.14	2,548,469	-0.04(-0.09%)
Mar 17, 2014	44.18	44.31	44.03	44.18	1,681,407	+0.31(+0.71%)
Mar 14, 2014	43.81	44.07	43.81	43.87	3,387,124	+0.02(+0.04%)
Mar 13, 2014	44.27	44.33	43.82	43.85	3,468,753	-0.30(-0.68%)
Mar 12, 2014	44.07	44.29	43.87	44.16	2,777,754	-0.10(-0.22%)
Mar 11, 2014	44.48	44.51	44.16	44.25	2,967,699	-0.15(-0.34%)
Mar 10, 2014	44.31	44.41	44.06	44.40	2,459,256	+0.07(+0.16%)
Mar 07, 2014	44.10	44.35	43.91	44.33	3,106,505	+0.43(+0.98%)
Mar 06, 2014	43.92	44.15	43.73	43.90	3,033,815	+0.08(+0.18%)
Mar 05, 2014	43.61	43.84	43.42	43.82	2,774,545	+0.18(+0.40%)
Mar 04, 2014	43.51	43.69	43.26	43.65	4,437,880	+0.64(+1.48%)
Mar 03, 2014	42.74	43.22	42.65	43.01	4,123,931	-0.17(-0.39%)
Feb 28, 2014	43.18	43.61	42.98	43.18	4,425,539	+0.02(+0.06%)
Feb 27, 2014	42.63	43.16	42.44	43.15	2,982,386	+0.53(+1.23%)
Feb 26, 2014	42.57	42.79	42.33	42.63	2,559,002	+0.16(+0.37%)
Feb 25, 2014	42.56	42.71	42.36	42.47	3,429,037	-0.17(-0.39%)
Feb 24, 2014	42.32	42.98	42.28	42.64	5,040,450	+0.00(+0.00%)
Feb 21, 2014	42.27	42.75	42.12	42.64	4,630,773	+0.31(+0.73%)
Feb 20, 2014	42.13	42.47	41.50	42.33	5,487,761	+1.33(+3.24%)
Feb 19, 2014	41.16	41.34	40.87	41.00	4,425,863	-0.31(-0.75%)
Feb 18, 2014	42.03	42.09	41.30	41.31	4,430,472	-0.62(-1.47%)
Feb 14, 2014	41.69	41.92	41.92	41.92	2,758,221	+0.21(+0.49%)
Feb 13, 2014	41.36	41.73	41.21	41.72	2,111,316	+0.13(+0.32%)
Feb 12, 2014	41.65	41.76	41.38	41.58	5,042,438	-0.22(-0.53%)
Feb 11, 2014	40.98	41.97	40.91	41.80	3,978,556	+0.57(+1.38%)
Feb 10, 2014	41.65	41.65	40.77	41.23	5,082,738	-0.53(-1.27%)
Feb 07, 2014	41.66	41.81	41.09	41.76	5,267,675	+0.32(+0.76%)
Feb 06, 2014	40.27	41.47	39.77	41.45	8,195,203	+2.22(+5.67%)
Feb 05, 2014	39.41	39.58	38.93	39.22	4,797,276	-0.28(-0.70%)
Feb 04, 2014	39.73	39.88	39.33	39.50	4,472,507	-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.