Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	42.34	42.42	41.95	42.15	19,079,892	-0.09(-0.21%)
Apr 29, 2014	41.96	42.39	41.84	42.24	17,847,896	+0.46(+1.10%)
Apr 28, 2014	41.88	41.94	41.17	41.78	28,405,408	-0.16(-0.38%)
Apr 25, 2014	42.39	42.42	41.89	41.94	21,171,546	-0.37(-0.87%)
Apr 24, 2014	42.21	42.36	41.87	42.30	20,401,438	+0.11(+0.25%)
Apr 23, 2014	42.01	42.25	41.83	42.20	15,079,825	+0.18(+0.43%)
Apr 22, 2014	41.44	42.22	41.36	42.02	21,479,056	+0.59(+1.42%)
Apr 21, 2014	41.60	41.72	41.40	41.43	16,430,168	-0.14(-0.34%)
Apr 17, 2014	41.66	41.57	41.57	41.57	23,848,972	-0.03(-0.07%)
Apr 16, 2014	41.41	41.67	41.17	41.60	32,963,784	+0.35(+0.84%)
Apr 15, 2014	41.48	41.89	40.92	41.26	35,445,768	-0.12(-0.29%)
Apr 14, 2014	42.05	42.12	41.02	41.38	41,222,892	-0.26(-0.61%)
Apr 11, 2014	41.54	42.17	41.07	41.63	62,756,916	-1.58(-3.66%)
Apr 10, 2014	44.68	44.71	43.20	43.22	39,689,748	-1.41(-3.16%)
Apr 09, 2014	44.50	44.76	44.04	44.62	20,237,168	+0.32(+0.71%)
Apr 08, 2014	44.27	44.43	43.86	44.31	22,460,256	-0.11(-0.25%)
Apr 07, 2014	44.94	45.17	44.30	44.42	24,770,018	-0.61(-1.35%)
Apr 04, 2014	45.94	45.97	45.02	45.03	22,536,024	-0.64(-1.40%)
Apr 03, 2014	45.66	45.78	45.38	45.67	15,818,745	+0.14(+0.30%)
Apr 02, 2014	45.45	45.75	45.32	45.53	18,608,868	+0.14(+0.32%)
Apr 01, 2014	45.60	45.85	45.17	45.39	19,483,106	-0.03(-0.07%)
Mar 31, 2014	45.51	45.65	45.34	45.42	20,302,628	+0.50(+1.12%)
Mar 28, 2014	45.05	45.33	44.65	44.92	19,659,792	+0.09(+0.20%)
Mar 27, 2014	44.84	45.30	44.16	44.83	32,858,478	+0.02(+0.03%)
Mar 26, 2014	45.82	45.94	44.81	44.81	30,024,504	-0.77(-1.69%)
Mar 25, 2014	45.72	46.00	45.31	45.59	32,108,594	-0.10(-0.23%)
Mar 24, 2014	45.17	45.78	45.15	45.69	34,451,824	+0.67(+1.50%)
Mar 21, 2014	45.61	45.79	44.89	45.02	46,984,336	+0.04(+0.10%)
Mar 20, 2014	43.66	45.26	43.49	44.97	45,060,772	+1.35(+3.10%)
Mar 19, 2014	43.39	44.09	43.31	43.62	28,668,640	+0.18(+0.41%)
Mar 18, 2014	43.26	43.51	43.11	43.44	16,714,969	+0.36(+0.83%)
Mar 17, 2014	42.80	43.17	42.68	43.08	18,146,642	+0.58(+1.37%)
Mar 14, 2014	42.73	43.04	42.36	42.50	24,908,780	-0.46(-1.08%)
Mar 13, 2014	43.39	43.65	42.79	42.96	22,964,876	-0.37(-0.86%)
Mar 12, 2014	43.17	43.36	42.96	43.33	23,967,796	-0.20(-0.46%)
Mar 11, 2014	44.46	44.48	43.49	43.54	25,945,744	-0.76(-1.71%)
Mar 10, 2014	44.25	44.50	44.04	44.29	22,061,514	-0.15(-0.34%)
Mar 07, 2014	44.40	44.74	44.19	44.44	24,881,110	+0.37(+0.85%)
Mar 06, 2014	43.78	44.21	43.69	44.07	25,956,486	+0.55(+1.27%)
Mar 05, 2014	43.00	43.61	42.91	43.51	23,615,606	+0.67(+1.57%)
Mar 04, 2014	42.61	42.91	42.38	42.84	22,930,026	+0.79(+1.87%)
Mar 03, 2014	42.12	42.21	41.67	42.05	25,596,110	-0.46(-1.07%)
Feb 28, 2014	42.32	42.98	42.19	42.51	24,860,644	+0.10(+0.23%)
Feb 27, 2014	42.48	42.56	42.00	42.41	21,754,098	-0.04(-0.11%)
Feb 26, 2014	42.92	42.93	42.06	42.46	31,625,778	-0.21(-0.49%)
Feb 25, 2014	43.32	43.38	42.59	42.67	23,622,920	-0.75(-1.72%)
Feb 24, 2014	43.26	43.57	43.10	43.42	21,587,660	+0.31(+0.73%)
Feb 21, 2014	43.09	43.27	42.92	43.10	22,442,674	+0.02(+0.05%)
Feb 20, 2014	43.04	43.37	42.85	43.08	16,635,792	+0.24(+0.56%)
Feb 19, 2014	43.66	43.80	42.81	42.84	24,936,616	-0.92(-2.10%)
Feb 18, 2014	43.41	43.88	43.32	43.76	20,027,446	+0.25(+0.58%)
Feb 14, 2014	43.31	43.51	43.51	43.51	17,465,832	+0.09(+0.21%)
Feb 13, 2014	42.70	43.47	42.62	43.42	22,194,826	+0.38(+0.89%)
Feb 12, 2014	42.90	43.18	42.77	43.03	17,961,090	+0.07(+0.16%)
Feb 11, 2014	42.35	43.07	42.33	42.97	25,033,320	+0.52(+1.22%)
Feb 10, 2014	42.47	42.59	42.19	42.45	19,657,440	+0.09(+0.21%)
Feb 07, 2014	42.38	42.59	42.09	42.36	33,502,336	+0.10(+0.25%)
Feb 06, 2014	41.41	42.31	41.30	42.26	27,820,764	+0.95(+2.30%)
Feb 05, 2014	41.22	41.49	40.83	41.31	26,051,404	+0.19(+0.47%)
Feb 04, 2014	40.94	41.41	40.85	41.11	27,656,788	+0.48(+1.18%)

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.