Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	46.35	47.25	45.99	46.24	8,355,389	+2.28(+5.20%)
Apr 29, 2014	44.48	44.71	43.77	43.95	4,030,113	-0.39(-0.89%)
Apr 28, 2014	44.41	44.91	44.09	44.34	2,779,331	+0.16(+0.37%)
Apr 25, 2014	44.66	44.71	44.02	44.18	2,565,268	-0.50(-1.13%)
Apr 24, 2014	46.02	46.02	44.67	44.68	2,727,860	-0.60(-1.32%)
Apr 23, 2014	45.30	45.53	45.16	45.28	1,654,244	-0.02(-0.03%)
Apr 22, 2014	44.81	45.44	44.58	45.29	1,854,755	+0.53(+1.17%)
Apr 21, 2014	44.66	44.78	44.51	44.77	1,276,265	+0.23(+0.51%)
Apr 17, 2014	44.34	44.54	44.54	44.54	2,198,722	+0.33(+0.75%)
Apr 16, 2014	43.76	44.25	43.59	44.21	2,788,844	+0.57(+1.29%)
Apr 15, 2014	43.65	44.02	43.00	43.65	2,798,801	-0.02(-0.05%)
Apr 14, 2014	43.48	43.72	43.29	43.67	3,753,188	+0.60(+1.39%)
Apr 11, 2014	42.70	43.28	42.33	43.07	5,750,550	+0.84(+1.99%)
Apr 10, 2014	41.62	42.64	41.61	42.23	4,071,636	+0.67(+1.61%)
Apr 09, 2014	41.19	41.60	41.13	41.57	1,840,605	+0.60(+1.46%)
Apr 08, 2014	40.82	41.14	40.66	40.97	1,628,705	+0.12(+0.29%)
Apr 07, 2014	41.17	41.28	40.84	40.85	1,568,095	-0.29(-0.71%)
Apr 04, 2014	41.80	41.82	41.04	41.14	1,515,920	-0.49(-1.17%)
Apr 03, 2014	41.60	41.85	41.46	41.63	2,190,225	+0.05(+0.11%)
Apr 02, 2014	40.93	41.63	40.88	41.58	2,167,615	+0.64(+1.55%)
Apr 01, 2014	41.38	41.39	40.11	40.95	3,435,471	-0.18(-0.44%)
Mar 31, 2014	40.62	41.38	40.36	41.13	3,415,334	+1.18(+2.95%)
Mar 28, 2014	40.14	40.50	39.84	39.95	1,833,199	-0.09(-0.22%)
Mar 27, 2014	39.74	40.09	39.55	40.04	2,331,246	+0.27(+0.69%)
Mar 26, 2014	40.24	40.35	39.75	39.76	1,539,853	-0.35(-0.88%)
Mar 25, 2014	40.21	40.47	40.09	40.11	1,882,631	+0.16(+0.39%)
Mar 24, 2014	40.09	40.31	39.56	39.96	1,821,423	-0.10(-0.25%)
Mar 21, 2014	39.51	40.16	39.51	40.06	3,917,483	+0.31(+0.79%)
Mar 20, 2014	39.62	39.81	39.41	39.74	1,602,128	+0.07(+0.18%)
Mar 19, 2014	39.90	39.96	39.42	39.67	3,300,650	-0.33(-0.82%)
Mar 18, 2014	40.30	40.30	39.96	40.00	2,234,099	-0.09(-0.22%)
Mar 17, 2014	40.42	40.47	40.02	40.09	2,199,169	-0.05(-0.14%)
Mar 14, 2014	40.70	40.99	40.05	40.15	3,029,157	-0.74(-1.80%)
Mar 13, 2014	41.38	41.46	40.71	40.88	2,292,067	-0.29(-0.71%)
Mar 12, 2014	41.01	41.24	40.78	41.17	2,298,193	+0.05(+0.13%)
Mar 11, 2014	41.33	41.40	40.97	41.12	1,514,703	-0.15(-0.36%)
Mar 10, 2014	41.09	41.35	40.85	41.27	1,280,269	+0.24(+0.57%)
Mar 07, 2014	41.35	41.46	40.88	41.03	1,585,626	-0.14(-0.34%)
Mar 06, 2014	40.85	41.24	40.64	41.17	1,793,631	+0.54(+1.33%)
Mar 05, 2014	40.58	40.76	40.34	40.63	2,059,504	-0.05(-0.13%)
Mar 04, 2014	40.62	40.88	40.52	40.69	2,068,458	+0.34(+0.83%)
Mar 03, 2014	40.29	40.54	40.02	40.35	2,395,270	-0.09(-0.21%)
Feb 28, 2014	40.83	40.86	40.25	40.44	2,338,043	-0.39(-0.96%)
Feb 27, 2014	40.87	40.98	40.58	40.83	1,912,306	-0.12(-0.30%)
Feb 26, 2014	40.91	41.15	40.74	40.95	1,871,675	+0.08(+0.19%)
Feb 25, 2014	41.41	41.74	40.70	40.87	3,338,242	-0.72(-1.72%)
Feb 24, 2014	42.39	42.39	41.58	41.59	2,510,466	-0.61(-1.44%)
Feb 21, 2014	42.32	42.63	42.18	42.20	1,974,092	-0.03(-0.07%)
Feb 20, 2014	41.89	42.39	41.67	42.23	1,876,560	+0.30(+0.73%)
Feb 19, 2014	42.42	42.78	41.86	41.93	2,103,738	-0.51(-1.19%)
Feb 18, 2014	42.67	43.02	42.36	42.43	2,226,354	-0.17(-0.40%)
Feb 14, 2014	42.02	42.60	42.60	42.60	1,752,387	+0.48(+1.13%)
Feb 13, 2014	41.79	42.17	41.72	42.13	2,017,129	+0.19(+0.45%)
Feb 12, 2014	42.06	42.53	41.85	41.94	2,136,682	-0.06(-0.15%)
Feb 11, 2014	41.20	42.11	41.12	42.00	2,853,782	+0.73(+1.78%)
Feb 10, 2014	40.84	41.66	40.78	41.27	2,863,994	+0.42(+1.03%)
Feb 07, 2014	41.26	41.44	40.55	40.85	3,748,885	-0.07(-0.16%)
Feb 06, 2014	41.37	41.44	40.58	40.92	4,996,307	-0.53(-1.29%)
Feb 05, 2014	41.69	42.50	40.94	41.45	13,079,883	-4.27(-9.35%)
Feb 04, 2014	45.31	45.91	44.80	45.72	4,130,228	+0.71(+1.58%)

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.