Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.15	45.27	44.08	44.63	3,451,456	-0.77(-1.70%)
Apr 29, 2014	45.44	45.80	45.29	45.40	1,477,023	+0.29(+0.64%)
Apr 28, 2014	45.03	45.41	44.67	45.11	1,894,995	+0.27(+0.61%)
Apr 25, 2014	45.39	45.49	44.66	44.84	1,229,863	-0.72(-1.58%)
Apr 24, 2014	45.73	45.97	45.29	45.56	1,547,599	-0.05(-0.11%)
Apr 23, 2014	44.93	45.70	44.82	45.61	1,273,654	+0.73(+1.63%)
Apr 22, 2014	45.01	45.11	44.57	44.87	1,636,245	-0.39(-0.86%)
Apr 21, 2014	45.02	45.36	44.82	45.26	987,210	+0.27(+0.61%)
Apr 17, 2014	44.34	44.99	44.99	44.99	1,960,576	+0.54(+1.22%)
Apr 16, 2014	43.99	44.45	43.71	44.44	2,655,384	+1.10(+2.55%)
Apr 15, 2014	42.21	43.42	42.14	43.34	2,404,219	+1.16(+2.75%)
Apr 14, 2014	42.23	42.42	41.80	42.18	1,938,650	+0.24(+0.57%)
Apr 11, 2014	42.14	42.57	41.88	41.94	1,936,903	-0.29(-0.68%)
Apr 10, 2014	42.50	42.97	42.18	42.23	2,705,937	-0.27(-0.63%)
Apr 09, 2014	42.88	42.96	41.83	42.50	3,255,124	-0.49(-1.15%)
Apr 08, 2014	42.83	43.30	42.12	42.99	3,595,077	-0.12(-0.28%)
Apr 07, 2014	43.47	43.61	42.96	43.11	1,857,763	-0.45(-1.03%)
Apr 04, 2014	43.72	44.27	43.39	43.56	2,271,852	+0.03(+0.06%)
Apr 03, 2014	43.66	44.51	43.19	43.53	4,368,875	-1.10(-2.47%)
Apr 02, 2014	44.21	44.70	43.94	44.63	1,899,850	+0.32(+0.73%)
Apr 01, 2014	44.28	44.42	44.04	44.31	1,494,421	+0.08(+0.19%)
Mar 31, 2014	44.32	44.42	43.81	44.23	2,561,712	+0.08(+0.18%)
Mar 28, 2014	44.02	44.28	43.80	44.15	1,515,144	+0.33(+0.75%)
Mar 27, 2014	43.50	44.30	43.41	43.82	1,962,217	+0.44(+1.01%)
Mar 26, 2014	43.77	44.24	43.37	43.38	2,057,087	-0.22(-0.50%)
Mar 25, 2014	43.62	43.99	43.53	43.60	2,053,663	+0.11(+0.26%)
Mar 24, 2014	43.73	44.02	43.46	43.49	3,070,926	+0.26(+0.60%)
Mar 21, 2014	43.11	43.37	42.85	43.23	3,542,469	+0.51(+1.20%)
Mar 20, 2014	41.94	42.81	41.87	42.71	2,086,909	+0.56(+1.34%)
Mar 19, 2014	42.40	42.56	41.91	42.15	1,436,822	-0.32(-0.75%)
Mar 18, 2014	42.27	42.64	42.17	42.47	1,335,600	+0.21(+0.50%)
Mar 17, 2014	43.13	43.14	41.95	42.26	1,820,954	-0.14(-0.33%)
Mar 14, 2014	41.51	42.43	41.51	42.40	2,749,097	+0.87(+2.10%)
Mar 13, 2014	41.97	42.11	41.41	41.52	2,123,347	-0.34(-0.81%)
Mar 12, 2014	41.51	42.15	41.50	41.86	1,888,589	+0.12(+0.29%)
Mar 11, 2014	42.06	42.43	41.55	41.74	2,239,043	-0.25(-0.60%)
Mar 10, 2014	42.12	42.35	41.70	42.00	1,997,261	-0.13(-0.30%)
Mar 07, 2014	42.33	42.41	41.93	42.12	1,486,152	-0.01(-0.03%)
Mar 06, 2014	41.87	42.31	41.85	42.14	1,397,454	+0.28(+0.67%)
Mar 05, 2014	41.83	42.29	41.74	41.86	2,383,748	+0.04(+0.08%)
Mar 04, 2014	41.89	42.06	41.51	41.82	1,541,005	+0.16(+0.39%)
Mar 03, 2014	41.67	42.34	41.56	41.66	1,771,438	-0.11(-0.27%)
Feb 28, 2014	41.69	42.31	41.39	41.77	2,125,031	+0.04(+0.10%)
Feb 27, 2014	41.66	41.81	41.39	41.73	1,620,682	+0.04(+0.10%)
Feb 26, 2014	41.52	41.88	41.45	41.69	2,208,727	+0.12(+0.29%)
Feb 25, 2014	41.59	42.07	41.24	41.57	1,808,317	-0.04(-0.08%)
Feb 24, 2014	41.02	41.81	40.57	41.60	3,173,178	+1.03(+2.53%)
Feb 21, 2014	40.84	41.00	40.43	40.57	2,263,532	-0.31(-0.76%)
Feb 20, 2014	40.47	41.02	40.46	40.88	2,099,825	+0.37(+0.90%)
Feb 19, 2014	41.00	41.55	40.48	40.52	3,374,622	-0.70(-1.71%)
Feb 18, 2014	42.29	42.45	41.18	41.22	3,239,828	-1.03(-2.45%)
Feb 14, 2014	40.24	42.26	42.26	42.26	7,453,290	+2.00(+4.96%)
Feb 13, 2014	39.09	40.43	38.91	40.26	4,244,450	+0.88(+2.24%)
Feb 12, 2014	40.10	40.36	39.34	39.38	3,118,151	-0.62(-1.56%)
Feb 11, 2014	39.95	40.57	39.80	40.00	2,752,242	+0.17(+0.42%)
Feb 10, 2014	40.58	40.58	39.82	39.83	3,770,957	-0.70(-1.73%)
Feb 07, 2014	39.39	40.78	39.09	40.53	8,502,316	+1.44(+3.69%)
Feb 06, 2014	38.62	39.16	38.57	39.09	5,589,692	+0.79(+2.06%)
Feb 05, 2014	38.93	38.99	38.25	38.30	2,977,776	-0.66(-1.69%)
Feb 04, 2014	38.89	39.36	38.75	38.96	2,620,152	+0.22(+0.56%)

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.