Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	44.17	44.65	44.17	44.65	1,151	+0.60(+1.37%)
Apr 29, 2014	44.06	44.16	44.05	44.05	101,715	+0.57(+1.30%)
Apr 28, 2014	44.05	44.20	43.48	43.48	173,928	-1.27(-2.84%)
Apr 25, 2014	44.55	44.80	44.55	44.75	147,845	-0.25(-0.56%)
Apr 24, 2014	44.36	45.00	44.33	45.00	121,254	+0.47(+1.06%)
Apr 23, 2014	44.56	44.56	44.40	44.53	111,143	-0.43(-0.96%)
Apr 22, 2014	44.40	44.96	44.40	44.96	6,432	+0.98(+2.23%)
Apr 21, 2014	43.98	43.98	43.98	43.98	181	+0.00(+0.00%)
Apr 17, 2014		43.98	43.98	43.98	0	+1.03(+2.40%)
Apr 16, 2014	42.95	42.95	42.95	42.95	545	+0.90(+2.14%)
Apr 15, 2014	42.63	42.63	42.05	42.05	725	-2.28(-5.14%)
Apr 11, 2014	44.33	44.33	44.33	44.33	23	-0.71(-1.58%)
Apr 10, 2014	45.12	45.12	45.04	45.04	540	+0.53(+1.19%)
Apr 09, 2014	44.35	44.51	44.35	44.51	529	+1.30(+3.01%)
Apr 08, 2014	43.21	43.21	43.21	43.21	316	+0.07(+0.16%)
Apr 07, 2014	43.57	43.57	42.94	43.14	2,626	-1.70(-3.79%)
Apr 04, 2014	45.11	45.11	44.84	44.84	0	-0.58(-1.28%)
Apr 03, 2014	45.45	45.45	45.42	45.42	336	-0.42(-0.92%)
Apr 02, 2014	45.28	45.84	45.28	45.84	753	+0.67(+1.48%)
Mar 31, 2014		45.17	45.17	45.17	51	-0.01(-0.02%)
Mar 28, 2014	45.20	45.60	45.18	45.18	0	+0.29(+0.65%)
Mar 27, 2014	44.55	44.98	44.55	44.89	2,156	-0.18(-0.40%)
Mar 26, 2014	45.09	45.09	44.65	45.07	1,884	+0.54(+1.21%)
Mar 25, 2014	44.53	44.53	44.53	44.53	313	+0.90(+2.06%)
Mar 24, 2014	43.64	43.64	43.63	43.63	787	-0.70(-1.58%)
Mar 21, 2014	44.42	44.42	44.33	44.33	1,074	-0.56(-1.25%)
Mar 20, 2014	44.80	44.89	44.80	44.89	866	-0.71(-1.56%)
Mar 19, 2014	46.17	46.17	45.60	45.60	268	-0.06(-0.13%)
Mar 18, 2014	45.82	45.83	45.66	45.66	1,365	-0.24(-0.52%)
Mar 17, 2014	45.90	45.90	45.90	45.90	772	+1.82(+4.13%)
Mar 14, 2014	43.90	44.08	43.90	44.08	0	+0.55(+1.26%)
Mar 13, 2014	43.84	43.84	43.53	43.53	639	-0.22(-0.50%)
Mar 12, 2014	43.69	43.75	43.50	43.75	1,591	-0.51(-1.15%)
Mar 11, 2014	44.46	44.46	44.26	44.26	835	-0.11(-0.25%)
Mar 10, 2014	45.12	45.12	44.37	44.37	2,548	-2.62(-5.58%)
Mar 07, 2014	47.39	47.41	46.99	46.99	0	-0.86(-1.80%)
Mar 06, 2014	47.90	47.90	47.77	47.85	797	-0.41(-0.85%)
Mar 05, 2014	47.71	48.26	47.71	48.26	1,319	-1.04(-2.11%)
Mar 04, 2014	49.16	49.30	49.08	49.30	3,289	+1.01(+2.09%)
Mar 03, 2014	48.21	48.29	48.21	48.29	1,429	-0.45(-0.92%)
Feb 28, 2014	48.66	48.74	48.57	48.74	0	-0.45(-0.91%)
Feb 27, 2014	49.09	49.19	49.09	49.19	694	+1.24(+2.59%)
Feb 26, 2014	47.83	47.95	47.83	47.95	4,530	-1.41(-2.86%)
Feb 25, 2014	48.89	49.36	48.74	49.36	3,639	-0.03(-0.06%)
Feb 24, 2014	48.80	49.39	48.80	49.39	3,563	+0.19(+0.39%)
Feb 21, 2014	48.76	49.20	48.76	49.20	0	+0.90(+1.86%)
Feb 20, 2014	48.16	48.30	48.16	48.30	553	+0.60(+1.26%)
Feb 19, 2014	47.75	47.78	47.56	47.70	4,494	-1.05(-2.15%)
Feb 18, 2014	48.00	48.75	48.00	48.75	3,868	+2.30(+4.95%)
Feb 13, 2014		46.45	46.45	46.45	0	-0.12(-0.26%)
Feb 12, 2014	46.41	46.57	46.41	46.57	1,488	-1.23(-2.57%)
Feb 11, 2014	47.11	47.80	47.11	47.80	2,721	+1.64(+3.55%)
Feb 10, 2014	46.16	46.16	46.16	46.16	793	+2.52(+5.77%)
Feb 06, 2014		43.64	43.64	43.64	72	+0.70(+1.63%)
Feb 05, 2014	42.81	42.94	42.81	42.94	1,389	+0.44(+1.04%)
Feb 04, 2014	42.38	42.50	42.27	42.50	1,884	-0.28(-0.65%)
Feb 03, 2014	42.88	42.93	42.78	42.78	1,430	-0.77(-1.77%)
Jan 31, 2014	43.45	43.56	43.45	43.55	0	+0.53(+1.23%)
Jan 30, 2014	42.96	43.04	42.43	43.02	1,505	-0.06(-0.14%)
Jan 29, 2014	42.87	43.08	42.87	43.08	3,680	-0.12(-0.28%)
Jan 28, 2014	43.20	43.20	43.20	43.20	572	+1.57(+3.76%)
Jan 27, 2014	42.01	42.01	41.63	41.63	3,584	-0.37(-0.87%)
Jan 24, 2014	42.00	42.00	42.00	42.00	0	-1.98(-4.50%)
Jan 23, 2014	43.83	43.98	43.82	43.98	1,994	-0.37(-0.83%)
Jan 22, 2014	44.30	44.35	44.30	44.35	407	-0.45(-1.00%)
Jan 21, 2014	44.41	44.80	44.19	44.80	2,393	+0.39(+0.88%)
Jan 17, 2014		44.41	44.41	44.41	0	+0.63(+1.44%)
Jan 16, 2014	43.50	43.78	43.50	43.78	2,333	-0.27(-0.61%)
Jan 15, 2014	43.97	44.05	43.97	44.05	238	-0.51(-1.14%)
Jan 14, 2014	44.16	44.56	44.15	44.56	3,963	+0.23(+0.52%)
Jan 13, 2014	44.55	44.55	44.33	44.33	13,102	-0.55(-1.23%)
Jan 10, 2014	44.88	44.88	44.88	44.88	157	+2.76(+6.55%)
Jan 09, 2014	42.66	42.66	42.12	42.12	567	-0.77(-1.80%)
Jan 08, 2014	42.86	42.89	42.86	42.89	1,508	+0.17(+0.40%)
Jan 07, 2014	42.36	42.72	42.21	42.72	1,219	+0.11(+0.26%)
Jan 06, 2014	42.46	42.61	42.46	42.61	815	+0.73(+1.74%)
Jan 03, 2014	41.83	41.88	41.83	41.88	0	+0.12(+0.29%)
Jan 02, 2014	41.76	41.76	41.76	41.76	223	+0.36(+0.87%)
Dec 31, 2013		41.40	41.40	41.40	0	+0.75(+1.85%)
Dec 30, 2013	40.65	40.65	40.65	40.65	234	+0.26(+0.64%)
Dec 27, 2013	40.39	40.39	40.39	40.39	0	+0.64(+1.61%)
Dec 24, 2013		39.75	39.75	39.75	41	+0.14(+0.35%)
Dec 23, 2013	39.61	39.61	39.61	39.61	242	+0.91(+2.35%)
Dec 19, 2013	38.70	38.70	38.70	38.70	164	+0.63(+1.65%)
Dec 17, 2013		38.07	38.07	38.07	112	+0.27(+0.71%)
Dec 16, 2013	37.70	37.80	37.49	37.80	4,690	+0.89(+2.41%)
Dec 13, 2013	36.91	36.91	36.91	36.91	0	-0.80(-2.12%)
Dec 12, 2013	37.56	37.71	37.56	37.71	2,800	-0.98(-2.53%)
Dec 11, 2013	38.69	38.69	38.69	38.69	421	-0.57(-1.45%)
Dec 10, 2013	39.08	39.26	39.08	39.26	294	+0.24(+0.62%)
Dec 09, 2013	39.02	39.02	39.02	39.02	210	-0.09(-0.23%)
Dec 06, 2013	39.11	39.11	39.11	39.11	126	+1.07(+2.81%)
Dec 05, 2013	37.56	38.04	37.56	38.04	518	+0.39(+1.04%)
Dec 04, 2013	37.65	37.65	37.65	37.65	486	-0.13(-0.34%)
Dec 03, 2013	37.78	37.78	37.78	37.78	223	-0.36(-0.94%)
Dec 02, 2013	38.14	38.14	38.14	38.14	496	-0.36(-0.94%)
Nov 29, 2013	38.24	38.50	38.24	38.50	2,162	-2.46(-6.01%)
Nov 27, 2013	40.89	40.96	40.89	40.96	710	+0.79(+1.97%)
Nov 26, 2013	40.17	40.17	40.17	40.17	581	+0.43(+1.08%)
Nov 25, 2013	39.57	39.74	39.57	39.74	1,960	-0.10(-0.25%)
Nov 22, 2013	39.75	39.84	39.75	39.84	1,052	+1.09(+2.81%)
Nov 21, 2013	38.75	38.75	38.75	38.75	357	+0.89(+2.35%)
Nov 20, 2013	38.00	38.00	37.86	37.86	631	-0.78(-2.02%)
Nov 19, 2013	38.64	38.64	38.64	38.64	126	+0.88(+2.33%)
Nov 18, 2013	37.76	37.76	37.76	37.76	227	+0.33(+0.88%)
Nov 15, 2013	37.58	37.58	37.43	37.43	318	-0.23(-0.61%)
Nov 14, 2013	37.66	37.66	37.66	37.66	116	-0.86(-2.23%)
Nov 12, 2013	38.52	38.52	38.52	38.52	136	-0.21(-0.54%)
Nov 11, 2013	38.73	38.73	38.73	38.73	350	-0.16(-0.41%)
Nov 08, 2013	37.66	38.89	37.66	38.89	2,861	+0.39(+1.01%)
Nov 07, 2013	38.50	38.50	38.50	38.50	1,216	+0.00(+0.00%)
Nov 06, 2013	38.61	38.61	38.50	38.50	494	-0.86(-2.18%)
Nov 05, 2013	39.36	39.36	39.36	39.36	270	-1.86(-4.51%)
Nov 04, 2013	41.49	41.49	41.10	41.22	9,138	-0.06(-0.15%)
Nov 01, 2013	41.26	41.28	41.26	41.28	636	+0.72(+1.78%)
Oct 28, 2013		40.56	40.56	40.56	0	-0.53(-1.29%)
Oct 23, 2013	41.09	41.09	41.09	41.09	0	+0.89(+2.21%)
Oct 22, 2013	40.20	40.20	40.20	40.20	100	+4.22(+11.73%)
Oct 01, 2013		35.98	35.98	35.98	0	+1.12(+3.21%)
Sep 27, 2013	34.71	34.86	34.71	34.86	470	-2.59(-6.92%)
Sep 13, 2013		37.45	37.45	37.45	0	+2.35(+6.70%)
Sep 04, 2013		35.10	35.10	35.10	0	+0.15(+0.43%)
Aug 30, 2013		34.95	34.95	34.95	0	+0.08(+0.23%)
Aug 29, 2013	34.84	34.87	34.84	34.87	200	-0.22(-0.63%)
Aug 27, 2013		35.09	35.09	35.09	0	-0.58(-1.63%)
Aug 23, 2013	35.67	35.67	35.67	35.67	0	-0.48(-1.32%)
Aug 19, 2013		36.15	36.15	36.15	0	+1.25(+3.58%)

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.