Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.05	45.56	44.91	45.36	2,153,100	+0.23(+0.50%)
Apr 29, 2014	45.42	45.87	44.98	45.14	2,972,016	-0.20(-0.45%)
Apr 28, 2014	45.55	45.55	44.53	45.34	2,675,381	+0.02(+0.04%)
Apr 25, 2014	46.73	46.81	45.31	45.32	4,671,349	-1.37(-2.94%)
Apr 24, 2014	47.36	47.55	46.13	46.69	3,803,799	-0.63(-1.34%)
Apr 23, 2014	47.43	47.83	47.24	47.32	2,376,756	-0.04(-0.09%)
Apr 22, 2014	48.26	48.56	47.34	47.37	2,945,087	-0.73(-1.52%)
Apr 21, 2014	48.14	48.53	47.99	48.10	1,462,079	-0.15(-0.30%)
Apr 17, 2014	48.65	48.24	48.24	48.24	1,827,255	-0.41(-0.83%)
Apr 16, 2014	49.28	49.28	48.26	48.65	2,735,725	-0.08(-0.17%)
Apr 15, 2014	48.77	49.16	48.21	48.73	2,139,473	-0.05(-0.10%)
Apr 14, 2014	47.77	48.81	47.75	48.78	2,476,376	+1.18(+2.49%)
Apr 11, 2014	47.96	48.22	47.48	47.59	2,388,978	-0.39(-0.81%)
Apr 10, 2014	48.64	48.87	47.77	47.98	2,598,861	-0.53(-1.09%)
Apr 09, 2014	48.59	48.74	47.94	48.51	2,315,407	-0.02(-0.05%)
Apr 08, 2014	47.74	48.61	47.62	48.53	4,129,238	+0.86(+1.80%)
Apr 07, 2014	48.48	48.64	47.42	47.67	2,647,041	-0.67(-1.39%)
Apr 04, 2014	48.87	49.15	48.31	48.35	2,940,688	-0.55(-1.13%)
Apr 03, 2014	49.29	49.58	48.58	48.90	3,599,119	-0.43(-0.87%)
Apr 02, 2014	48.35	49.59	48.05	49.33	7,048,136	+0.94(+1.95%)
Apr 01, 2014	46.91	48.64	46.91	48.38	6,777,797	+1.66(+3.56%)
Mar 31, 2014	46.65	46.75	46.42	46.72	2,740,895	+0.10(+0.21%)
Mar 28, 2014	46.70	47.02	46.24	46.62	2,091,091	-0.06(-0.14%)
Mar 27, 2014	46.74	46.79	45.79	46.69	4,166,388	-0.09(-0.19%)
Mar 26, 2014	47.19	48.80	45.97	46.78	8,573,189	+2.46(+5.55%)
Mar 25, 2014	44.99	45.16	44.05	44.32	2,891,400	-0.47(-1.04%)
Mar 24, 2014	45.07	45.09	44.54	44.78	2,352,435	-0.20(-0.45%)
Mar 21, 2014	45.14	45.24	44.77	44.99	3,496,540	+0.07(+0.16%)
Mar 20, 2014	44.93	45.40	44.76	44.91	2,679,760	-0.10(-0.23%)
Mar 19, 2014	44.57	45.33	44.53	45.02	3,138,785	+0.53(+1.20%)
Mar 18, 2014	43.60	44.53	43.60	44.49	2,368,565	+0.86(+1.98%)
Mar 17, 2014	43.26	43.63	43.26	43.62	1,569,330	+0.40(+0.91%)
Mar 14, 2014	43.56	43.66	43.08	43.23	2,750,695	-0.36(-0.83%)
Mar 13, 2014	43.58	44.08	43.47	43.59	3,631,220	+0.10(+0.24%)
Mar 12, 2014	43.39	43.74	43.32	43.49	3,520,500	-0.18(-0.41%)
Mar 11, 2014	42.86	43.96	42.81	43.66	5,562,114	+1.19(+2.79%)
Mar 10, 2014	42.29	42.51	41.83	42.48	2,924,411	+0.06(+0.15%)
Mar 07, 2014	42.48	42.77	42.38	42.41	1,588,479	+0.15(+0.34%)
Mar 06, 2014	42.20	42.57	42.15	42.27	1,480,129	+0.24(+0.58%)
Mar 05, 2014	42.15	42.27	41.97	42.03	2,227,831	-0.13(-0.31%)
Mar 04, 2014	42.61	42.82	42.11	42.15	2,435,161	-0.10(-0.23%)
Mar 03, 2014	42.67	42.90	42.20	42.25	1,465,365	-0.50(-1.17%)
Feb 28, 2014	42.70	43.18	42.56	42.75	2,425,849	+0.19(+0.45%)
Feb 27, 2014	42.79	42.91	42.46	42.56	1,535,296	-0.23(-0.53%)
Feb 26, 2014	42.82	43.09	42.63	42.78	1,786,588	-0.10(-0.23%)
Feb 25, 2014	43.23	43.29	42.76	42.88	2,890,669	-0.52(-1.21%)
Feb 24, 2014	42.85	43.57	42.79	43.41	2,519,143	+0.61(+1.43%)
Feb 21, 2014	42.73	42.82	42.59	42.79	2,488,388	+0.06(+0.15%)
Feb 20, 2014	42.62	42.81	42.44	42.73	1,438,953	+0.16(+0.38%)
Feb 19, 2014	42.52	42.71	42.04	42.57	2,881,797	-0.11(-0.26%)
Feb 18, 2014	42.34	42.95	42.31	42.68	2,027,889	+0.25(+0.59%)
Feb 14, 2014	42.11	42.43	42.43	42.43	2,377,402	+0.32(+0.77%)
Feb 13, 2014	41.76	42.40	41.76	42.11	3,801,672	+0.11(+0.27%)
Feb 12, 2014	42.30	42.31	41.82	41.99	3,285,090	-0.23(-0.54%)
Feb 11, 2014	41.90	42.44	41.83	42.22	3,405,172	+0.48(+1.16%)
Feb 10, 2014	41.14	41.81	41.12	41.74	5,020,506	+0.76(+1.85%)
Feb 07, 2014	41.12	41.39	40.70	40.98	2,467,978	-0.21(-0.51%)
Feb 06, 2014	41.37	41.38	40.80	41.19	2,490,348	-0.03(-0.08%)
Feb 05, 2014	41.10	41.45	41.01	41.22	3,928,507	-0.10(-0.23%)
Feb 04, 2014	41.17	41.58	40.74	41.32	4,842,531	+0.11(+0.27%)

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.