Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.71	46.53	44.72	46.51	1,151,362	+0.31(+0.67%)
Apr 29, 2014	45.90	46.88	45.79	46.20	1,321,208	+0.95(+2.10%)
Apr 28, 2014	46.26	46.33	44.57	45.25	1,528,059	-0.84(-1.82%)
Apr 25, 2014	46.72	46.86	45.74	46.09	1,658,481	-0.86(-1.83%)
Apr 24, 2014	46.70	47.46	45.96	46.95	1,266,228	+0.50(+1.08%)
Apr 23, 2014	46.25	47.00	46.16	46.45	1,159,205	+0.31(+0.67%)
Apr 22, 2014	47.28	47.49	46.07	46.14	1,767,990	-1.37(-2.88%)
Apr 21, 2014	47.81	48.22	46.80	47.51	1,572,976	+0.19(+0.40%)
Apr 17, 2014	46.72	47.32	47.32	47.32	1,964,500	+0.45(+0.96%)
Apr 16, 2014	45.14	47.31	44.74	46.87	3,523,327	+2.53(+5.71%)
Apr 15, 2014	43.51	44.77	43.35	44.34	4,601,020	+0.86(+1.98%)
Apr 14, 2014	42.67	43.75	42.20	43.48	1,329,029	+1.18(+2.79%)
Apr 11, 2014	42.50	43.06	42.11	42.30	871,110	-0.39(-0.91%)
Apr 10, 2014	43.72	43.99	42.21	42.69	1,548,850	-1.00(-2.29%)
Apr 09, 2014	43.36	43.78	42.23	43.69	1,705,202	+0.81(+1.89%)
Apr 08, 2014	41.56	42.95	41.21	42.88	1,781,331	+1.40(+3.38%)
Apr 07, 2014	42.70	42.77	41.07	41.48	2,102,956	-1.27(-2.97%)
Apr 04, 2014	43.64	43.88	42.38	42.75	1,631,717	-0.44(-1.02%)
Apr 03, 2014	43.09	43.78	42.76	43.19	2,433,558	+0.17(+0.40%)
Apr 02, 2014	42.06	43.20	41.84	43.02	1,085,287	+1.01(+2.40%)
Apr 01, 2014	41.07	42.09	41.01	42.01	1,711,228	+0.28(+0.67%)
Mar 31, 2014	42.32	42.42	41.20	41.73	1,163,357	-0.31(-0.74%)
Mar 28, 2014	41.40	42.38	41.25	42.04	1,095,728	+1.01(+2.46%)
Mar 27, 2014	40.26	41.29	40.01	41.03	1,685,790	+0.98(+2.45%)
Mar 26, 2014	40.76	40.87	40.03	40.05	1,246,331	-0.55(-1.35%)
Mar 25, 2014	40.84	41.21	40.25	40.60	1,236,484	+0.20(+0.50%)
Mar 24, 2014	41.53	42.01	40.39	40.40	1,851,404	-1.69(-4.02%)
Mar 21, 2014	40.53	42.09	40.32	42.09	2,841,502	+1.82(+4.52%)
Mar 20, 2014	40.70	40.81	40.21	40.27	1,267,374	-0.56(-1.37%)
Mar 19, 2014	41.36	41.67	40.64	40.83	1,201,391	-0.85(-2.04%)
Mar 18, 2014	41.19	41.92	41.06	41.68	960,528	+0.57(+1.39%)
Mar 17, 2014	41.40	41.68	40.52	41.11	1,106,146	-0.21(-0.51%)
Mar 14, 2014	40.19	41.37	40.07	41.32	2,071,103	+1.08(+2.68%)
Mar 13, 2014	41.27	41.41	39.99	40.24	1,895,366	-0.85(-2.07%)
Mar 12, 2014	40.86	41.25	40.18	41.09	2,139,069	-0.15(-0.36%)
Mar 11, 2014	43.12	43.17	40.66	41.24	3,477,238	-1.61(-3.76%)
Mar 10, 2014	43.62	43.84	42.67	42.85	2,694,900	-1.13(-2.57%)
Mar 07, 2014	44.01	44.49	43.31	43.98	2,236,668	-0.50(-1.12%)
Mar 06, 2014	44.37	44.80	43.80	44.48	2,180,433	+0.32(+0.72%)
Mar 05, 2014	45.51	45.93	43.96	44.16	2,270,258	-1.33(-2.92%)
Mar 04, 2014	44.78	45.65	44.69	45.49	2,183,200	+0.93(+2.09%)
Mar 03, 2014	43.24	44.63	42.69	44.56	2,162,822	+0.99(+2.27%)
Feb 28, 2014	42.67	44.23	42.43	43.57	1,992,049	+0.96(+2.25%)
Feb 27, 2014	42.09	42.66	41.26	42.61	2,450,765	+0.49(+1.16%)
Feb 26, 2014	41.00	43.21	40.46	42.12	3,680,688	-1.32(-3.04%)
Feb 25, 2014	43.68	43.81	42.70	43.44	1,730,099	-0.50(-1.14%)
Feb 24, 2014	42.77	44.46	42.34	43.94	2,048,366	+1.57(+3.71%)
Feb 21, 2014	42.94	42.94	42.21	42.37	1,044,763	-0.48(-1.12%)
Feb 20, 2014	42.15	42.91	42.03	42.85	1,254,508	+0.45(+1.06%)
Feb 19, 2014	43.96	44.22	42.36	42.40	1,940,355	-1.28(-2.93%)
Feb 18, 2014	42.29	44.16	42.29	43.68	2,407,754	+1.23(+2.90%)
Feb 14, 2014	42.82	42.45	42.45	42.45	1,764,400	-0.34(-0.79%)
Feb 13, 2014	41.74	43.36	41.62	42.79	2,517,887	+0.56(+1.33%)
Feb 12, 2014	41.51	42.46	41.47	42.23	1,486,771	+0.72(+1.73%)
Feb 11, 2014	41.33	41.90	41.02	41.51	2,036,215	-0.04(-0.10%)
Feb 10, 2014	41.15	41.62	40.68	41.55	2,183,374	+0.21(+0.51%)
Feb 07, 2014	41.07	41.67	40.25	41.34	4,498,013	+1.07(+2.66%)
Feb 06, 2014	39.63	40.67	39.59	40.27	2,237,817	+0.76(+1.92%)
Feb 05, 2014	39.10	39.97	38.81	39.51	4,887,139	+0.42(+1.07%)
Feb 04, 2014	41.40	41.93	38.68	39.09	8,238,424	-2.16(-5.24%)

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.