Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	42.56	43.00	42.24	42.88	766,392	+0.38(+0.89%)
Apr 29, 2014	42.53	42.53	41.95	42.50	521,359	+0.09(+0.21%)
Apr 28, 2014	42.50	42.73	42.24	42.41	206,868	+0.09(+0.21%)
Apr 25, 2014	42.44	42.62	42.15	42.33	167,451	-0.12(-0.27%)
Apr 24, 2014	42.30	42.53	42.27	42.44	213,032	+0.17(+0.41%)
Apr 23, 2014	42.36	42.59	42.12	42.27	253,940	-0.12(-0.27%)
Apr 22, 2014	42.53	42.85	42.39	42.39	250,851	-0.26(-0.61%)
Apr 21, 2014	42.30	42.68	42.10	42.65	268,241	+0.46(+1.10%)
Apr 17, 2014	42.15	42.18	42.18	42.18	337,325	-0.17(-0.41%)
Apr 16, 2014	42.39	42.44	42.21	42.36	246,472	-0.17(-0.41%)
Apr 15, 2014	41.69	42.53	41.17	42.53	592,458	+0.84(+2.02%)
Apr 14, 2014	41.95	42.12	41.22	41.69	304,544	-0.12(-0.28%)
Apr 11, 2014	41.89	42.24	41.78	41.80	315,050	-0.35(-0.83%)
Apr 10, 2014	42.30	42.50	41.86	42.15	548,401	+0.06(+0.14%)
Apr 09, 2014	42.12	42.39	42.07	42.10	322,644	-0.29(-0.68%)
Apr 08, 2014	42.39	42.59	41.98	42.39	505,238	-0.15(-0.34%)
Apr 07, 2014	42.47	42.59	42.15	42.53	595,903	+0.15(+0.34%)
Apr 04, 2014	42.65	42.73	41.72	42.39	4,119,227	-2.44(-5.44%)
Apr 03, 2014	45.17	45.29	44.77	44.82	154,986	-0.38(-0.83%)
Apr 02, 2014	45.29	45.52	45.17	45.20	82,762	-0.12(-0.26%)
Apr 01, 2014	45.29	45.46	44.56	45.32	151,572	-0.09(-0.19%)
Mar 31, 2014	44.77	45.58	44.77	45.40	310,267	+0.64(+1.43%)
Mar 28, 2014	44.91	45.49	44.68	44.77	141,765	-0.20(-0.45%)
Mar 27, 2014	44.59	45.81	44.53	44.97	210,982	+0.46(+1.04%)
Mar 26, 2014	45.56	45.56	44.23	44.50	337,623	-0.67(-1.48%)
Mar 25, 2014	46.48	46.65	44.92	45.17	325,355	-1.31(-2.81%)
Mar 24, 2014	46.62	46.87	46.15	46.48	215,954	-0.39(-0.83%)
Mar 21, 2014	45.95	46.87	45.62	46.87	248,614	+0.31(+0.66%)
Mar 20, 2014	46.31	46.59	45.78	46.56	139,298	+0.33(+0.72%)
Mar 19, 2014	47.01	47.43	46.17	46.23	220,796	-0.64(-1.37%)
Mar 18, 2014	46.17	46.90	46.17	46.87	186,555	+0.64(+1.38%)
Mar 17, 2014	46.17	46.37	45.92	46.23	122,257	+0.19(+0.42%)
Mar 14, 2014	45.90	46.23	45.42	46.03	130,126	+0.14(+0.30%)
Mar 13, 2014	45.90	46.34	45.42	45.90	152,888	+0.08(+0.18%)
Mar 12, 2014	44.31	45.81	44.31	45.81	177,235	+1.50(+3.39%)
Mar 11, 2014	44.37	44.92	44.23	44.31	124,537	-0.14(-0.31%)
Mar 10, 2014	44.23	45.02	44.20	44.45	175,533	+0.28(+0.63%)
Mar 07, 2014	45.90	46.20	43.75	44.17	431,609	-1.78(-3.87%)
Mar 06, 2014	46.29	46.45	45.90	45.95	128,932	-0.31(-0.66%)
Mar 05, 2014	46.45	46.45	45.78	46.26	131,267	+0.00(+0.00%)
Mar 04, 2014	46.31	46.45	46.01	46.26	211,414	+0.17(+0.36%)
Mar 03, 2014	45.95	46.54	45.90	46.09	217,142	+0.28(+0.61%)
Feb 28, 2014	45.31	46.12	45.20	45.81	150,432	+0.50(+1.11%)
Feb 27, 2014	45.34	45.51	45.12	45.31	94,273	-0.08(-0.18%)
Feb 26, 2014	45.31	45.62	45.23	45.40	64,378	+0.22(+0.49%)
Feb 25, 2014	45.62	46.01	45.12	45.17	116,654	-0.45(-0.98%)
Feb 24, 2014	45.37	45.90	45.03	45.62	95,374	+0.58(+1.30%)
Feb 21, 2014	45.51	45.81	44.81	45.03	140,972	-0.47(-1.04%)
Feb 20, 2014	45.76	46.17	45.34	45.51	116,637	-0.25(-0.55%)
Feb 19, 2014	45.48	46.59	45.28	45.76	334,556	+0.28(+0.61%)
Feb 18, 2014	43.95	45.56	43.90	45.48	284,523	+1.53(+3.48%)
Feb 14, 2014	44.37	43.95	43.95	43.95	99,728	-0.36(-0.82%)
Feb 13, 2014	43.45	44.45	43.14	44.31	170,308	+0.95(+2.18%)
Feb 12, 2014	42.92	43.95	42.72	43.36	248,696	+0.78(+1.83%)
Feb 11, 2014	42.42	43.06	42.22	42.59	164,903	+0.36(+0.86%)
Feb 10, 2014	41.72	42.34	41.58	42.22	133,151	+0.56(+1.34%)
Feb 07, 2014	41.42	42.25	41.33	41.67	161,203	+0.39(+0.94%)
Feb 06, 2014	41.33	41.57	41.28	41.28	133,401	-0.08(-0.20%)
Feb 05, 2014	41.78	41.89	41.22	41.36	189,042	-0.33(-0.80%)
Feb 04, 2014	41.45	41.83	41.25	41.70	139,016	+0.33(+0.81%)

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.