Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	47.75	47.75	47.18	47.59	1,512,617	-0.15(-0.32%)
Apr 29, 2014	47.90	48.03	47.65	47.74	1,004,771	+0.01(+0.02%)
Apr 28, 2014	46.79	47.74	46.62	47.73	1,421,265	+1.26(+2.72%)
Apr 25, 2014	46.84	46.84	46.25	46.47	1,009,548	-0.41(-0.88%)
Apr 24, 2014	46.57	46.95	46.37	46.88	803,132	+0.40(+0.87%)
Apr 23, 2014	46.92	47.04	46.45	46.48	872,555	-0.40(-0.86%)
Apr 22, 2014	46.22	47.01	46.08	46.88	1,514,807	+0.73(+1.58%)
Apr 21, 2014	46.21	46.32	45.95	46.15	515,844	-0.12(-0.26%)
Apr 17, 2014	46.32	46.27	46.27	46.27	1,095,619	-0.17(-0.38%)
Apr 16, 2014	45.75	46.51	45.59	46.45	1,345,161	+1.00(+2.20%)
Apr 15, 2014	45.72	45.79	44.91	45.45	1,174,795	-0.21(-0.47%)
Apr 14, 2014	45.65	45.83	45.30	45.66	1,112,353	+0.37(+0.81%)
Apr 11, 2014	46.02	46.26	45.06	45.29	1,806,175	-0.75(-1.64%)
Apr 10, 2014	46.47	47.06	46.03	46.05	1,367,844	-1.03(-2.19%)
Apr 09, 2014	47.10	47.18	46.57	47.08	1,522,886	+0.09(+0.19%)
Apr 08, 2014	47.06	47.41	46.64	46.99	1,986,678	+0.00(+0.00%)
Apr 07, 2014	47.35	47.64	46.91	46.99	2,243,594	-0.45(-0.95%)
Apr 04, 2014	47.61	48.33	47.23	47.44	2,125,881	+0.06(+0.12%)
Apr 03, 2014	47.35	47.41	46.98	47.39	1,676,002	+0.17(+0.37%)
Apr 02, 2014	46.71	47.24	46.51	47.21	1,443,894	+0.50(+1.07%)
Apr 01, 2014	46.76	46.83	46.42	46.71	941,921	+0.01(+0.02%)
Mar 31, 2014	46.51	46.80	46.29	46.71	1,109,701	+0.62(+1.34%)
Mar 28, 2014	46.44	46.68	45.95	46.09	1,119,275	+0.01(+0.02%)
Mar 27, 2014	46.01	46.33	45.86	46.08	881,223	+0.21(+0.47%)
Mar 26, 2014	46.54	46.70	45.87	45.87	742,341	-0.64(-1.38%)
Mar 25, 2014	46.03	46.52	45.87	46.51	1,417,962	+0.84(+1.84%)
Mar 24, 2014	46.52	46.83	45.61	45.67	949,182	-0.75(-1.62%)
Mar 21, 2014	46.15	46.94	46.15	46.42	1,582,198	+0.27(+0.58%)
Mar 20, 2014	45.75	46.17	45.60	46.15	483,802	+0.33(+0.71%)
Mar 19, 2014	46.19	46.42	45.65	45.83	757,600	-0.34(-0.74%)
Mar 18, 2014	46.19	46.31	45.95	46.17	710,302	-0.06(-0.12%)
Mar 17, 2014	45.87	46.22	45.74	46.22	808,058	+0.51(+1.11%)
Mar 14, 2014	45.68	46.15	45.58	45.71	986,321	-0.02(-0.03%)
Mar 13, 2014	46.23	46.38	45.67	45.73	1,006,647	-0.38(-0.83%)
Mar 12, 2014	45.80	46.27	45.75	46.11	916,385	+0.06(+0.14%)
Mar 11, 2014	46.37	46.41	45.95	46.05	961,606	-0.34(-0.74%)
Mar 10, 2014	46.17	46.41	46.02	46.39	851,209	+0.17(+0.38%)
Mar 07, 2014	46.08	46.41	45.90	46.21	1,079,636	+0.20(+0.43%)
Mar 06, 2014	45.61	46.18	45.52	46.02	1,493,312	+0.40(+0.87%)
Mar 05, 2014	45.23	45.80	45.15	45.62	1,200,551	+0.45(+1.00%)
Mar 04, 2014	45.29	45.56	44.98	45.17	1,130,123	+0.24(+0.53%)
Mar 03, 2014	44.83	45.00	44.48	44.93	923,584	-0.17(-0.37%)
Feb 28, 2014	45.22	45.37	44.87	45.10	1,159,070	-0.06(-0.14%)
Feb 27, 2014	44.99	45.29	44.92	45.16	959,138	+0.18(+0.41%)
Feb 26, 2014	45.33	45.45	44.93	44.98	882,979	-0.16(-0.35%)
Feb 25, 2014	45.20	45.32	44.91	45.14	962,496	-0.02(-0.03%)
Feb 24, 2014	45.06	45.36	44.77	45.15	1,741,194	+0.53(+1.18%)
Feb 21, 2014	44.26	44.71	44.09	44.62	1,213,401	+0.37(+0.84%)
Feb 20, 2014	44.23	44.48	43.88	44.25	1,835,892	+0.01(+0.02%)
Feb 19, 2014	43.93	44.74	43.83	44.24	1,752,938	+0.31(+0.70%)
Feb 18, 2014	43.07	44.02	43.06	43.94	1,856,644	+0.56(+1.29%)
Feb 14, 2014	43.06	43.38	43.38	43.38	1,575,605	+0.39(+0.90%)
Feb 13, 2014	41.53	43.11	41.53	42.99	1,677,370	+1.13(+2.69%)
Feb 12, 2014	42.16	42.28	41.78	41.86	1,742,243	-0.15(-0.36%)
Feb 11, 2014	41.41	42.08	41.32	42.01	959,811	+0.61(+1.47%)
Feb 10, 2014	41.45	41.53	41.00	41.41	919,574	+0.09(+0.21%)
Feb 07, 2014	40.97	41.34	40.86	41.32	731,139	+0.58(+1.43%)
Feb 06, 2014	40.59	40.82	40.53	40.74	968,067	+0.28(+0.68%)
Feb 05, 2014	40.44	40.57	40.13	40.46	1,003,718	-0.13(-0.31%)
Feb 04, 2014	40.82	41.00	40.43	40.59	1,695,906	+0.02(+0.04%)

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.