Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	47.70	47.95	47.40	47.80	4,109,854	-0.14(-0.28%)
Apr 29, 2014	47.95	48.28	47.88	47.94	2,171,502	-0.19(-0.40%)
Apr 28, 2014	47.87	48.28	47.77	48.13	2,437,783	+0.41(+0.87%)
Apr 25, 2014	47.42	47.75	47.30	47.72	1,721,764	+0.13(+0.27%)
Apr 24, 2014	47.48	47.62	47.12	47.59	1,675,438	-0.01(-0.02%)
Apr 23, 2014	47.36	47.67	47.36	47.60	2,820,494	+0.19(+0.39%)
Apr 22, 2014	47.20	47.48	46.98	47.41	3,350,071	+0.21(+0.45%)
Apr 21, 2014	47.21	47.37	46.87	47.20	2,280,849	-0.26(-0.54%)
Apr 17, 2014	47.14	47.45	47.45	47.45	2,599,463	+0.26(+0.55%)
Apr 16, 2014	46.85	47.22	46.82	47.20	4,487,085	+0.55(+1.18%)
Apr 15, 2014	46.95	47.04	46.44	46.64	2,662,032	-0.24(-0.50%)
Apr 14, 2014	47.22	47.22	46.67	46.88	3,029,140	-0.10(-0.21%)
Apr 11, 2014	46.80	47.27	46.63	46.98	2,905,490	+0.05(+0.11%)
Apr 10, 2014	47.21	47.58	46.72	46.93	3,991,059	-0.35(-0.74%)
Apr 09, 2014	46.63	47.30	46.56	47.28	5,633,796	+1.24(+2.70%)
Apr 08, 2014	46.74	46.82	45.76	46.04	3,749,102	-0.50(-1.08%)
Apr 07, 2014	45.63	47.08	45.55	46.54	5,189,354	+0.92(+2.02%)
Apr 04, 2014	47.16	47.71	45.49	45.61	9,472,707	-1.87(-3.95%)
Apr 03, 2014	44.96	47.76	44.86	47.49	10,879,757	+2.68(+5.97%)
Apr 02, 2014	44.70	44.93	44.66	44.81	1,734,546	+0.02(+0.05%)
Apr 01, 2014	44.68	44.89	44.57	44.79	2,174,632	-0.06(-0.14%)
Mar 31, 2014	44.61	44.89	44.48	44.86	1,926,112	+0.41(+0.93%)
Mar 28, 2014	44.35	44.53	44.24	44.44	1,293,138	+0.26(+0.60%)
Mar 27, 2014	44.28	44.37	44.11	44.18	1,238,037	+0.05(+0.11%)
Mar 26, 2014	44.41	44.41	44.06	44.13	1,190,850	+0.04(+0.10%)
Mar 25, 2014	44.14	44.34	43.70	44.08	1,486,623	+0.16(+0.37%)
Mar 24, 2014	44.12	44.30	43.91	43.92	1,551,141	-0.13(-0.29%)
Mar 21, 2014	44.58	44.66	44.03	44.05	2,442,455	-0.21(-0.48%)
Mar 20, 2014	44.09	44.35	44.01	44.26	1,773,751	+0.11(+0.24%)
Mar 19, 2014	44.24	44.58	44.05	44.16	4,223,192	-0.09(-0.19%)
Mar 18, 2014	43.68	44.35	43.56	44.24	3,753,503	+0.72(+1.64%)
Mar 17, 2014	43.82	43.98	43.50	43.53	2,515,132	-0.04(-0.08%)
Mar 14, 2014	44.06	44.19	43.53	43.56	3,294,431	-0.77(-1.74%)
Mar 13, 2014	44.48	44.53	44.16	44.33	2,185,429	-0.06(-0.15%)
Mar 12, 2014	43.99	44.43	43.90	44.40	1,909,368	+0.26(+0.60%)
Mar 11, 2014	44.10	44.31	44.01	44.13	2,009,298	+0.01(+0.03%)
Mar 10, 2014	44.06	44.19	43.85	44.12	1,860,928	+0.06(+0.13%)
Mar 07, 2014	43.97	44.06	43.78	44.06	2,277,995	+0.12(+0.28%)
Mar 06, 2014	43.84	43.98	43.68	43.94	2,988,208	+0.11(+0.24%)
Mar 05, 2014	43.83	43.96	43.58	43.83	2,972,201	+0.01(+0.03%)
Mar 04, 2014	43.30	43.87	43.28	43.82	3,506,301	+0.75(+1.74%)
Mar 03, 2014	42.83	43.13	42.66	43.07	2,830,380	-0.01(-0.03%)
Feb 28, 2014	42.78	43.29	42.71	43.08	2,637,968	+0.38(+0.88%)
Feb 27, 2014	42.69	42.88	42.44	42.71	3,032,416	-0.12(-0.28%)
Feb 26, 2014	43.21	43.38	42.81	42.83	2,977,788	-0.35(-0.81%)
Feb 25, 2014	43.14	43.49	43.06	43.17	3,859,730	+0.08(+0.18%)
Feb 24, 2014	42.88	43.25	42.69	43.10	2,853,473	+0.54(+1.27%)
Feb 21, 2014	42.69	42.90	42.54	42.56	1,822,189	-0.21(-0.48%)
Feb 20, 2014	42.32	42.83	42.20	42.76	2,517,532	+0.36(+0.85%)
Feb 19, 2014	42.71	42.78	42.34	42.40	3,403,040	-0.28(-0.65%)
Feb 18, 2014	42.73	42.79	42.39	42.68	1,915,689	-0.05(-0.12%)
Feb 14, 2014	42.39	42.73	42.73	42.73	2,294,901	+0.50(+1.19%)
Feb 13, 2014	42.05	42.24	41.95	42.22	3,742,778	+0.05(+0.12%)
Feb 12, 2014	42.43	42.67	42.02	42.17	3,934,756	-0.33(-0.77%)
Feb 11, 2014	41.78	42.54	41.78	42.50	4,913,405	+0.38(+0.91%)
Feb 10, 2014	41.43	42.13	41.41	42.12	4,658,050	+0.69(+1.66%)
Feb 07, 2014	41.17	41.58	41.00	41.43	4,469,304	+0.44(+1.07%)
Feb 06, 2014	40.46	41.05	39.53	40.99	8,850,465	+0.26(+0.65%)
Feb 05, 2014	40.60	41.00	40.46	40.73	4,419,050	+0.08(+0.19%)
Feb 04, 2014	40.54	40.77	40.38	40.65	3,477,973	+0.26(+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.