Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.85	45.91	45.53	45.79	6,104,113	-0.16(-0.35%)
Apr 29, 2014	46.20	46.23	45.85	45.96	5,607,580	-0.16(-0.34%)
Apr 28, 2014	45.22	46.33	45.22	46.11	6,589,899	+0.68(+1.50%)
Apr 25, 2014	45.23	45.47	44.83	45.43	6,964,298	-0.14(-0.31%)
Apr 24, 2014	45.13	45.58	45.05	45.57	4,949,283	+0.53(+1.17%)
Apr 23, 2014	44.73	45.10	44.73	45.04	4,004,756	+0.31(+0.70%)
Apr 22, 2014	44.36	44.99	44.33	44.73	6,500,838	+0.42(+0.94%)
Apr 21, 2014	44.40	44.46	44.14	44.32	4,834,836	-0.18(-0.40%)
Apr 17, 2014	44.28	44.50	44.50	44.50	4,901,184	+0.07(+0.15%)
Apr 16, 2014	44.40	44.50	44.14	44.43	4,727,975	+0.32(+0.72%)
Apr 15, 2014	44.24	44.33	43.86	44.11	5,011,699	+0.04(+0.10%)
Apr 14, 2014	43.94	44.12	43.71	44.07	5,227,535	+0.39(+0.88%)
Apr 11, 2014	44.20	44.28	43.52	43.68	7,188,493	-0.57(-1.29%)
Apr 10, 2014	45.85	45.85	44.25	44.25	7,856,048	-1.14(-2.52%)
Apr 09, 2014	45.81	45.81	45.24	45.39	6,315,086	-0.22(-0.47%)
Apr 08, 2014	44.74	45.68	44.57	45.61	6,030,112	+0.74(+1.65%)
Apr 07, 2014	45.28	45.28	44.87	44.87	5,611,323	-0.47(-1.05%)
Apr 04, 2014	45.93	46.17	45.31	45.34	5,155,747	-0.43(-0.94%)
Apr 03, 2014	45.46	45.89	45.00	45.77	6,078,186	+0.62(+1.36%)
Apr 02, 2014	44.87	45.34	44.83	45.16	5,332,372	+0.24(+0.53%)
Apr 01, 2014	45.04	45.10	44.72	44.92	5,725,449	+0.04(+0.10%)
Mar 31, 2014	44.67	45.07	44.46	44.87	5,710,714	+0.39(+0.88%)
Mar 28, 2014	44.30	44.58	44.27	44.48	4,131,428	+0.18(+0.40%)
Mar 27, 2014	44.18	44.60	43.77	44.30	5,899,758	+0.40(+0.91%)
Mar 26, 2014	43.92	44.49	43.80	43.90	5,971,096	+0.10(+0.24%)
Mar 25, 2014	44.19	44.20	43.46	43.80	6,990,904	-0.30(-0.67%)
Mar 24, 2014	44.41	44.53	43.87	44.10	6,126,918	+0.01(+0.02%)
Mar 21, 2014	44.58	44.63	44.02	44.09	8,098,857	-0.19(-0.42%)
Mar 20, 2014	44.15	44.42	43.95	44.27	4,477,638	+0.16(+0.37%)
Mar 19, 2014	44.32	44.65	43.80	44.11	5,753,874	-0.18(-0.40%)
Mar 18, 2014	44.35	44.45	44.17	44.29	4,210,011	+0.04(+0.08%)
Mar 17, 2014	44.19	44.47	43.98	44.25	4,617,795	+0.23(+0.52%)
Mar 14, 2014	44.20	44.49	43.95	44.02	7,593,379	-0.27(-0.62%)
Mar 13, 2014	45.30	45.70	44.28	44.30	8,240,392	-1.02(-2.24%)
Mar 12, 2014	44.90	45.40	44.88	45.31	5,193,526	+0.12(+0.26%)
Mar 11, 2014	45.42	45.62	45.14	45.19	6,047,923	-0.16(-0.36%)
Mar 10, 2014	45.10	45.42	45.01	45.36	4,940,144	+0.30(+0.67%)
Mar 07, 2014	45.12	45.22	44.92	45.05	5,178,240	+0.01(+0.02%)
Mar 06, 2014	44.95	45.30	44.88	45.04	6,514,947	+0.10(+0.23%)
Mar 05, 2014	45.72	45.73	44.76	44.94	9,985,780	-0.54(-1.19%)
Mar 04, 2014	46.36	46.39	45.42	45.48	8,629,948	-0.47(-1.02%)
Mar 03, 2014	45.93	46.28	45.76	45.95	9,187,278	-0.43(-0.93%)
Feb 28, 2014	44.95	46.63	44.79	46.38	19,211,818	+1.39(+3.10%)
Feb 27, 2014	44.81	45.07	44.31	44.99	12,745,385	+0.13(+0.28%)
Feb 26, 2014	43.44	45.37	43.09	44.86	32,596,898	+2.95(+7.04%)
Feb 25, 2014	41.50	41.98	41.39	41.91	10,823,335	+0.27(+0.66%)
Feb 24, 2014	41.57	42.00	41.14	41.63	12,340,251	-0.07(-0.18%)
Feb 21, 2014	42.06	42.12	41.64	41.71	8,909,150	-0.28(-0.67%)
Feb 20, 2014	42.57	42.57	41.83	41.99	11,848,568	-0.51(-1.20%)
Feb 19, 2014	41.80	42.88	41.77	42.50	11,917,406	+0.68(+1.63%)
Feb 18, 2014	41.84	42.00	41.66	41.82	8,218,099	+0.24(+0.59%)
Feb 14, 2014	42.02	41.57	41.57	41.57	11,577,997	-0.27(-0.66%)
Feb 13, 2014	41.93	42.22	41.55	41.85	10,277,175	-0.07(-0.16%)
Feb 12, 2014	42.08	42.08	41.67	41.91	9,524,725	-0.14(-0.33%)
Feb 11, 2014	41.70	42.23	41.62	42.05	11,094,032	+0.46(+1.11%)
Feb 10, 2014	41.47	41.72	41.34	41.59	8,176,385	+0.13(+0.32%)
Feb 07, 2014	41.30	41.52	40.87	41.46	9,139,073	+0.35(+0.84%)
Feb 06, 2014	40.58	41.22	40.54	41.11	12,074,443	+0.58(+1.43%)
Feb 05, 2014	40.52	40.62	40.23	40.53	11,108,544	-0.04(-0.09%)
Feb 04, 2014	41.12	41.12	40.55	40.57	8,104,623	-0.21(-0.52%)

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.