Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	46.40	46.96	44.60	45.80	2,921,278	+0.34(+0.75%)
Apr 29, 2014	44.23	45.96	44.01	45.46	2,975,198	+1.26(+2.85%)
Apr 28, 2014	43.62	44.27	43.38	44.20	1,303,674	+0.89(+2.05%)
Apr 25, 2014	43.88	43.97	43.12	43.31	496,762	-0.65(-1.48%)
Apr 24, 2014	43.89	43.99	43.23	43.96	769,523	+0.20(+0.46%)
Apr 23, 2014	43.58	43.81	43.34	43.76	488,949	+0.05(+0.11%)
Apr 22, 2014	43.25	43.85	43.21	43.71	672,745	+0.54(+1.25%)
Apr 21, 2014	42.74	43.22	42.45	43.17	462,195	+0.33(+0.77%)
Apr 17, 2014		42.84	42.84	42.84	0	-0.16(-0.37%)
Apr 16, 2014	43.42	43.60	42.79	43.00	783,651	-0.43(-0.99%)
Apr 15, 2014	43.09	43.51	42.16	43.43	1,261,545	+0.50(+1.16%)
Apr 14, 2014	42.42	43.66	42.24	42.93	1,451,080	+0.79(+1.87%)
Apr 11, 2014	42.52	42.60	42.01	42.14	1,263,902	-0.58(-1.36%)
Apr 10, 2014	44.11	44.18	42.61	42.72	1,134,168	-1.49(-3.37%)
Apr 09, 2014	43.63	44.36	43.27	44.21	1,177,494	+0.69(+1.59%)
Apr 08, 2014	42.93	43.57	42.48	43.52	1,288,180	+0.51(+1.19%)
Apr 07, 2014	43.27	43.66	42.60	43.01	1,150,823	-0.37(-0.85%)
Apr 04, 2014	44.74	44.78	43.26	43.38	2,022,751	-1.17(-2.63%)
Apr 03, 2014	44.16	44.69	43.70	44.55	1,003,328	+0.36(+0.81%)
Apr 02, 2014	44.30	44.61	43.84	44.19	1,327,199	-0.08(-0.18%)
Apr 01, 2014	43.27	44.28	43.02	44.27	1,043,944	+1.02(+2.36%)
Mar 31, 2014	42.75	43.47	42.54	43.25	1,363,938	+0.66(+1.55%)
Mar 28, 2014	42.25	43.19	42.19	42.59	2,143,140	+0.51(+1.21%)
Mar 27, 2014	40.87	42.13	40.41	42.08	1,569,956	+1.19(+2.91%)
Mar 26, 2014	41.62	41.82	40.89	40.89	665,327	-0.58(-1.40%)
Mar 25, 2014	41.68	42.07	41.19	41.47	867,802	+0.01(+0.02%)
Mar 24, 2014	42.29	42.41	41.00	41.46	1,063,947	-0.87(-2.06%)
Mar 21, 2014	42.92	43.02	42.02	42.33	1,847,408	-0.42(-0.98%)
Mar 20, 2014	42.60	42.80	42.26	42.75	535,782	+0.01(+0.02%)
Mar 19, 2014	42.92	43.14	42.41	42.74	876,794	-0.21(-0.49%)
Mar 18, 2014	42.80	43.20	42.37	42.95	1,799,258	+0.17(+0.40%)
Mar 17, 2014	42.23	43.19	42.23	42.78	1,217,196	+0.68(+1.62%)
Mar 14, 2014	42.09	42.65	41.99	42.10	1,015,255	-0.05(-0.12%)
Mar 13, 2014	42.96	43.12	42.08	42.15	1,310,479	-0.73(-1.70%)
Mar 12, 2014	42.52	42.91	42.20	42.88	1,182,378	+0.20(+0.47%)
Mar 11, 2014	43.34	44.00	42.01	42.68	2,303,814	-0.63(-1.45%)
Mar 10, 2014	43.25	43.50	42.98	43.31	799,450	-0.04(-0.09%)
Mar 07, 2014	43.61	43.70	42.98	43.35	1,260,774	-0.18(-0.41%)
Mar 06, 2014	42.85	43.54	42.70	43.53	1,244,734	+0.88(+2.06%)
Mar 05, 2014	42.80	42.83	42.30	42.65	917,509	-0.34(-0.79%)
Mar 04, 2014	42.71	43.32	42.66	42.99	1,250,259	+0.63(+1.49%)
Mar 03, 2014	42.69	42.81	42.06	42.36	1,763,168	-0.92(-2.13%)
Feb 28, 2014	43.18	43.86	42.89	43.28	1,089,919	+0.19(+0.44%)
Feb 27, 2014	42.99	43.34	42.76	43.09	1,179,745	+0.10(+0.23%)
Feb 26, 2014	42.74	43.00	42.40	42.99	1,418,589	+0.29(+0.68%)
Feb 25, 2014	42.51	43.00	42.28	42.70	1,887,163	+0.20(+0.47%)
Feb 24, 2014	42.26	42.74	42.16	42.50	1,336,875	+0.23(+0.54%)
Feb 21, 2014	43.90	43.90	41.86	42.27	2,955,228	-1.71(-3.89%)
Feb 20, 2014	43.88	44.09	43.67	43.98	767,735	+0.20(+0.46%)
Feb 19, 2014	43.88	44.09	43.59	43.78	1,055,023	-0.10(-0.23%)
Feb 18, 2014	43.74	44.05	43.69	43.88	1,070,776	+0.33(+0.76%)
Feb 14, 2014		43.55	43.55	43.55	0	-0.56(-1.27%)
Feb 13, 2014	44.14	44.35	43.35	44.11	2,569,305	-0.30(-0.68%)
Feb 12, 2014	44.14	45.23	42.88	44.41	3,085,455	+0.15(+0.34%)
Feb 11, 2014	44.55	44.62	44.03	44.26	1,429,000	-0.36(-0.81%)
Feb 10, 2014	42.81	44.74	42.81	44.62	2,188,314	+1.73(+4.03%)
Feb 07, 2014	42.60	43.03	42.53	42.89	1,120,028	+0.41(+0.97%)
Feb 06, 2014	42.75	42.96	42.21	42.48	654,748	-0.12(-0.28%)
Feb 05, 2014	42.48	42.84	42.03	42.60	1,419,001	+0.12(+0.28%)
Feb 04, 2014	42.66	42.90	42.11	42.48	1,404,951	+0.01(+0.02%)

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.