Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	46.15	46.63	46.15	46.56	937,116	+0.30(+0.66%)
Apr 29, 2014	46.18	46.29	45.94	46.26	144,308	+0.17(+0.37%)
Apr 28, 2014	46.27	46.41	45.63	46.09	489,347	-0.02(-0.05%)
Apr 25, 2014	46.59	46.59	46.07	46.11	88,987	-0.51(-1.10%)
Apr 24, 2014	46.87	46.87	46.40	46.62	129,173	-0.12(-0.25%)
Apr 23, 2014	46.70	46.87	46.67	46.74	133,276	+0.04(+0.08%)
Apr 22, 2014	46.69	46.93	46.68	46.70	133,287	+0.10(+0.21%)
Apr 21, 2014	46.59	46.66	46.36	46.60	93,307	+0.12(+0.25%)
Apr 17, 2014	46.15	46.49	46.49	46.49	349,042	+0.35(+0.76%)
Apr 16, 2014	45.71	46.14	45.68	46.14	261,534	+0.64(+1.41%)
Apr 15, 2014	45.24	45.53	44.78	45.50	128,315	+0.29(+0.63%)
Apr 14, 2014	45.22	45.40	44.83	45.21	83,318	+0.28(+0.62%)
Apr 11, 2014	45.18	45.43	44.91	44.93	202,524	-0.45(-0.99%)
Apr 10, 2014	46.26	46.41	45.38	45.38	190,704	-0.93(-2.00%)
Apr 09, 2014	45.84	46.32	45.77	46.31	476,865	+0.58(+1.28%)
Apr 08, 2014	45.64	45.85	45.39	45.72	222,993	+0.07(+0.15%)
Apr 07, 2014	46.10	46.28	45.53	45.65	730,098	-0.66(-1.43%)
Apr 04, 2014	47.14	47.24	46.28	46.32	123,037	-0.63(-1.34%)
Apr 03, 2014	47.03	47.08	46.80	46.95	78,070	-0.02(-0.04%)
Apr 02, 2014	46.78	47.00	46.68	46.97	197,338	+0.34(+0.73%)
Apr 01, 2014	46.46	46.68	46.37	46.62	372,628	+0.30(+0.66%)
Mar 31, 2014	46.10	46.39	46.10	46.32	995,476	+0.51(+1.11%)
Mar 28, 2014	45.58	46.01	45.58	45.81	262,791	+0.33(+0.73%)
Mar 27, 2014	45.58	45.64	45.23	45.48	128,887	-0.15(-0.32%)
Mar 26, 2014	46.38	46.38	45.61	45.63	168,220	-0.48(-1.04%)
Mar 25, 2014	46.03	46.28	45.87	46.11	208,689	+0.17(+0.38%)
Mar 24, 2014	46.32	46.40	45.68	45.94	179,645	-0.28(-0.60%)
Mar 21, 2014	46.43	46.59	46.17	46.21	118,575	+0.02(+0.04%)
Mar 20, 2014	46.04	46.22	45.84	46.19	135,490	+0.10(+0.22%)
Mar 19, 2014	46.48	46.52	45.82	46.09	509,378	-0.39(-0.83%)
Mar 18, 2014	46.25	46.55	46.25	46.48	172,381	+0.32(+0.69%)
Mar 17, 2014	45.85	46.30	45.85	46.16	132,460	+0.56(+1.23%)
Mar 14, 2014	45.65	45.95	45.56	45.60	188,616	-0.14(-0.30%)
Mar 13, 2014	46.59	46.64	45.62	45.74	238,856	-0.68(-1.47%)
Mar 12, 2014	46.28	46.42	46.09	46.42	140,243	-0.06(-0.14%)
Mar 11, 2014	46.87	46.94	46.40	46.49	174,161	-0.34(-0.72%)
Mar 10, 2014	46.96	46.97	46.61	46.82	140,957	-0.28(-0.59%)
Mar 07, 2014	47.20	47.29	46.95	47.10	240,021	+0.12(+0.26%)
Mar 06, 2014	46.84	47.06	46.84	46.98	327,486	+0.23(+0.50%)
Mar 05, 2014	46.81	46.86	46.71	46.74	726,465	+0.00(+0.00%)
Mar 04, 2014	46.58	46.84	46.45	46.74	418,306	+0.73(+1.58%)
Mar 03, 2014	45.88	46.16	45.68	46.02	9,746,633	-0.36(-0.78%)
Feb 28, 2014	46.31	46.61	46.13	46.38	1,040,500	+0.13(+0.29%)
Feb 27, 2014	46.00	46.27	45.89	46.25	243,236	+0.22(+0.47%)
Feb 26, 2014	46.01	46.20	45.87	46.03	395,361	+0.15(+0.32%)
Feb 25, 2014	46.06	46.18	45.83	45.89	297,803	-0.14(-0.31%)
Feb 24, 2014	45.91	46.40	45.72	46.03	317,511	+0.31(+0.67%)
Feb 21, 2014	45.84	45.94	45.70	45.72	241,668	-0.04(-0.08%)
Feb 20, 2014	45.47	45.84	45.32	45.76	196,290	+0.37(+0.82%)
Feb 19, 2014	45.61	45.94	45.35	45.38	400,137	-0.34(-0.73%)
Feb 18, 2014	45.82	45.82	45.55	45.72	525,788	+0.01(+0.03%)
Feb 14, 2014	45.38	45.71	45.71	45.71	240,987	+0.26(+0.58%)
Feb 13, 2014	45.04	45.50	44.93	45.44	208,631	+0.15(+0.34%)
Feb 12, 2014	45.16	45.40	45.16	45.29	321,162	+0.26(+0.57%)
Feb 11, 2014	44.57	45.18	44.57	45.03	957,195	+0.49(+1.09%)
Feb 10, 2014	44.74	44.74	44.42	44.54	18,738,908	-0.24(-0.53%)
Feb 07, 2014	44.28	44.81	44.28	44.78	378,169	+0.61(+1.37%)
Feb 06, 2014	43.59	44.18	43.59	44.18	659,853	+0.64(+1.48%)
Feb 05, 2014	43.51	43.66	43.05	43.53	700,877	-0.06(-0.14%)
Feb 04, 2014	43.46	43.70	43.09	43.59	875,930	+0.33(+0.76%)

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.