Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	44.54	45.50	44.42	45.36	433,349	+0.72(+1.62%)
Apr 29, 2014	44.47	45.14	44.24	44.64	392,070	+0.48(+1.08%)
Apr 28, 2014	45.74	45.81	43.80	44.16	512,523	-1.41(-3.10%)
Apr 25, 2014	45.79	46.00	45.46	45.57	148,177	-0.43(-0.94%)
Apr 24, 2014	46.79	46.79	45.83	46.01	283,158	-0.45(-0.96%)
Apr 23, 2014	46.84	46.93	46.38	46.45	183,715	-0.24(-0.52%)
Apr 22, 2014	47.03	47.21	46.68	46.70	231,823	-0.20(-0.43%)
Apr 21, 2014	46.48	46.95	46.29	46.90	410,302	+0.51(+1.10%)
Apr 17, 2014	45.90	46.39	46.39	46.39	131,240	+0.44(+0.96%)
Apr 16, 2014	45.57	46.03	45.27	45.95	191,988	+0.77(+1.70%)
Apr 15, 2014	44.85	45.30	44.54	45.18	245,141	+0.44(+0.98%)
Apr 14, 2014	45.06	45.12	44.33	44.74	343,432	+0.04(+0.09%)
Apr 11, 2014	44.95	45.24	44.60	44.70	310,326	-0.63(-1.39%)
Apr 10, 2014	46.10	46.22	45.14	45.33	174,544	-0.78(-1.68%)
Apr 09, 2014	45.90	46.27	45.53	46.11	462,700	+0.34(+0.74%)
Apr 08, 2014	45.18	45.91	45.18	45.77	212,273	+0.57(+1.27%)
Apr 07, 2014	46.39	46.70	44.95	45.20	213,213	-1.31(-2.82%)
Apr 04, 2014	47.12	47.18	46.04	46.51	340,236	-0.21(-0.45%)
Apr 03, 2014	46.98	46.99	46.44	46.72	403,590	-0.13(-0.28%)
Apr 02, 2014	46.83	47.00	46.63	46.85	448,310	+0.07(+0.15%)
Apr 01, 2014	46.41	46.83	46.21	46.78	368,230	+0.43(+0.93%)
Mar 31, 2014	45.13	46.52	44.99	46.35	400,807	+1.65(+3.69%)
Mar 28, 2014	44.49	45.17	44.39	44.70	287,543	+0.26(+0.58%)
Mar 27, 2014	44.44	44.67	43.97	44.44	316,670	+0.11(+0.25%)
Mar 26, 2014	45.89	45.89	44.29	44.33	209,780	-1.27(-2.79%)
Mar 25, 2014	45.30	45.64	44.95	45.61	266,207	+0.67(+1.48%)
Mar 24, 2014	45.61	45.61	44.63	44.94	170,109	-0.26(-0.57%)
Mar 21, 2014	44.95	45.62	44.33	45.20	489,321	+0.60(+1.36%)
Mar 20, 2014	44.17	44.72	44.17	44.59	193,166	+0.17(+0.39%)
Mar 19, 2014	43.97	44.58	43.92	44.42	295,725	+0.33(+0.75%)
Mar 18, 2014	43.58	44.11	43.38	44.09	305,950	+0.69(+1.59%)
Mar 17, 2014	43.36	43.94	43.31	43.40	313,794	+0.25(+0.58%)
Mar 14, 2014	42.60	43.36	42.32	43.15	379,510	+0.35(+0.81%)
Mar 13, 2014	43.34	43.80	42.73	42.80	372,752	-0.15(-0.35%)
Mar 12, 2014	42.73	42.98	42.41	42.95	242,865	+0.00(+0.00%)
Mar 11, 2014	43.23	43.50	42.86	42.95	241,650	-0.24(-0.56%)
Mar 10, 2014	43.18	43.31	42.79	43.20	315,805	-0.08(-0.18%)
Mar 07, 2014	43.40	43.46	42.94	43.27	326,401	+0.01(+0.02%)
Mar 06, 2014	43.24	43.65	43.19	43.27	259,927	+0.17(+0.40%)
Mar 05, 2014	43.52	43.76	42.96	43.09	360,934	-0.40(-0.92%)
Mar 04, 2014	43.16	43.69	42.93	43.49	397,518	+0.78(+1.82%)
Mar 03, 2014	42.18	42.94	42.00	42.72	313,626	+0.23(+0.54%)
Feb 28, 2014	42.61	43.06	42.44	42.49	190,528	-0.16(-0.39%)
Feb 27, 2014	42.33	42.73	42.08	42.65	322,921	+0.27(+0.63%)
Feb 26, 2014	41.71	42.81	41.63	42.39	327,971	+0.75(+1.79%)
Feb 25, 2014	41.49	41.99	41.30	41.64	267,778	+0.16(+0.40%)
Feb 24, 2014	41.56	41.93	41.27	41.48	554,659	-0.22(-0.53%)
Feb 21, 2014	41.96	42.08	41.67	41.70	200,658	-0.17(-0.41%)
Feb 20, 2014	40.76	41.91	40.70	41.87	473,401	+1.09(+2.66%)
Feb 19, 2014	40.77	41.02	40.50	40.78	261,610	-0.02(-0.04%)
Feb 18, 2014	41.03	41.42	40.63	40.80	453,521	-0.18(-0.44%)
Feb 14, 2014	39.98	40.98	40.98	40.98	342,384	+1.50(+3.80%)
Feb 13, 2014	38.73	39.63	38.73	39.48	289,900	+0.39(+1.00%)
Feb 12, 2014	39.00	39.43	38.89	39.09	350,716	-0.01(-0.02%)
Feb 11, 2014	38.41	39.26	38.41	39.09	452,180	+0.81(+2.12%)
Feb 10, 2014	38.34	38.64	38.08	38.28	462,046	+0.05(+0.12%)
Feb 07, 2014	38.23	38.51	37.89	38.23	446,294	+0.39(+1.03%)
Feb 06, 2014	37.23	38.02	37.01	37.84	377,053	+0.75(+2.02%)
Feb 05, 2014	36.47	37.25	36.19	37.09	575,272	+0.60(+1.65%)
Feb 04, 2014	37.04	37.53	36.32	36.49	559,939	+0.31(+0.86%)

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.