Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	44.74	45.03	43.90	44.08	8,904,623	-0.63(-1.41%)
Apr 29, 2014	44.38	44.85	44.28	44.72	7,024,155	+0.22(+0.49%)
Apr 28, 2014	43.91	44.96	43.91	44.50	9,837,169	+0.57(+1.29%)
Apr 25, 2014	44.91	45.18	43.62	43.93	8,945,671	-1.04(-2.31%)
Apr 24, 2014	45.57	45.63	44.93	44.97	4,228,947	-0.75(-1.64%)
Apr 23, 2014	46.21	46.67	45.72	45.72	3,817,967	-0.70(-1.52%)
Apr 22, 2014	45.83	47.08	45.83	46.42	7,468,605	+0.70(+1.54%)
Apr 21, 2014	45.29	46.27	45.04	45.72	6,210,143	-0.16(-0.35%)
Apr 17, 2014	45.24	45.88	45.88	45.88	5,643,612	+0.85(+1.88%)
Apr 16, 2014	45.15	45.58	45.02	45.03	7,340,604	+0.27(+0.60%)
Apr 15, 2014	45.30	45.69	44.11	44.76	6,885,229	-0.31(-0.68%)
Apr 14, 2014	45.17	45.72	44.35	45.07	7,542,392	-0.34(-0.76%)
Apr 11, 2014	45.53	45.90	44.77	45.41	7,251,256	-0.61(-1.33%)
Apr 10, 2014	47.15	47.48	45.91	46.02	6,796,821	-1.06(-2.26%)
Apr 09, 2014	46.14	47.33	45.92	47.09	6,050,880	+1.16(+2.53%)
Apr 08, 2014	46.71	46.94	44.90	45.92	13,624,277	-0.55(-1.18%)
Apr 07, 2014	47.57	48.23	46.40	46.48	9,518,631	-1.34(-2.81%)
Apr 04, 2014	49.07	49.28	47.47	47.82	8,201,075	-0.96(-1.96%)
Apr 03, 2014	47.77	48.81	47.49	48.78	8,938,652	+0.67(+1.39%)
Apr 02, 2014	47.89	49.35	47.86	48.11	12,722,415	+0.23(+0.47%)
Apr 01, 2014	47.41	47.91	46.58	47.88	8,508,448	+0.21(+0.44%)
Mar 31, 2014	44.75	47.77	44.75	47.68	15,104,075	+3.06(+6.86%)
Mar 28, 2014	44.57	45.28	44.26	44.62	4,373,380	+0.28(+0.63%)
Mar 27, 2014	43.89	44.49	43.76	44.34	4,681,563	+0.23(+0.53%)
Mar 26, 2014	44.99	45.32	43.79	44.10	7,133,998	-0.65(-1.45%)
Mar 25, 2014	44.48	44.79	44.28	44.75	4,031,576	+0.42(+0.96%)
Mar 24, 2014	44.79	44.93	43.58	44.33	5,065,704	-0.25(-0.57%)
Mar 21, 2014	44.96	45.19	44.46	44.58	5,562,813	-0.38(-0.84%)
Mar 20, 2014	45.13	45.49	44.88	44.96	6,907,489	-0.35(-0.78%)
Mar 19, 2014	45.59	45.85	45.12	45.31	7,807,792	+0.28(+0.62%)
Mar 18, 2014	44.54	45.29	44.39	45.03	5,875,594	+0.50(+1.11%)
Mar 17, 2014	44.22	44.70	44.22	44.54	4,274,985	+0.43(+0.98%)
Mar 14, 2014	43.81	44.43	43.76	44.10	9,126,085	+0.83(+1.92%)
Mar 13, 2014	44.16	44.34	43.12	43.27	9,407,751	-0.72(-1.64%)
Mar 12, 2014	44.41	44.47	43.62	43.99	4,847,357	-0.45(-1.02%)
Mar 11, 2014	45.11	45.22	44.45	44.45	5,012,438	-0.69(-1.52%)
Mar 10, 2014	44.85	45.37	44.29	45.13	5,992,060	+0.65(+1.46%)
Mar 07, 2014	45.56	45.74	44.42	44.48	11,504,058	-0.47(-1.04%)
Mar 06, 2014	45.60	46.39	44.91	44.95	10,598,310	+0.02(+0.04%)
Mar 05, 2014	44.49	45.37	44.46	44.93	8,834,073	+0.35(+0.79%)
Mar 04, 2014	44.37	44.73	43.95	44.58	7,980,510	+0.56(+1.27%)
Mar 03, 2014	44.29	44.71	43.84	44.02	6,084,715	-0.99(-2.20%)
Feb 28, 2014	44.62	45.74	44.60	45.01	15,188,671	+0.54(+1.22%)
Feb 27, 2014	43.60	44.57	43.33	44.47	9,628,553	+1.02(+2.35%)
Feb 26, 2014	43.48	44.16	43.34	43.45	6,682,586	-0.15(-0.35%)
Feb 25, 2014	43.37	44.07	43.34	43.61	5,979,692	+0.12(+0.27%)
Feb 24, 2014	43.53	43.80	43.30	43.49	5,726,195	-0.23(-0.52%)
Feb 21, 2014	43.67	44.19	43.24	43.71	7,219,558	+0.23(+0.52%)
Feb 20, 2014	41.93	44.42	41.88	43.49	16,789,712	+1.63(+3.89%)
Feb 19, 2014	40.63	42.80	40.63	41.86	12,804,186	+0.96(+2.34%)
Feb 18, 2014	40.48	41.73	40.39	40.90	9,936,833	+1.33(+3.35%)
Feb 14, 2014	39.32	39.58	39.58	39.58	4,456,990	+0.30(+0.78%)
Feb 13, 2014	39.39	39.71	39.19	39.27	3,266,314	-0.20(-0.50%)
Feb 12, 2014	39.36	39.80	39.06	39.47	5,145,543	+0.06(+0.16%)
Feb 11, 2014	39.21	39.77	38.95	39.41	7,688,674	-0.04(-0.11%)
Feb 10, 2014	38.90	39.93	38.71	39.45	10,284,011	-0.42(-1.06%)
Feb 07, 2014	39.59	40.18	39.32	39.87	8,611,528	-0.15(-0.38%)
Feb 06, 2014	40.69	41.06	39.68	40.02	8,184,498	-0.63(-1.54%)
Feb 05, 2014	39.85	40.69	39.52	40.65	9,564,700	+0.85(+2.14%)
Feb 04, 2014	39.72	39.86	39.37	39.80	5,971,982	+0.39(+0.98%)

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.