Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.54	45.60	45.23	45.48	6,145,760	-0.16(-0.36%)
Apr 29, 2014	45.89	45.92	45.53	45.65	5,645,840	-0.15(-0.34%)
Apr 28, 2014	44.92	46.02	44.92	45.80	6,634,861	+0.68(+1.50%)
Apr 25, 2014	44.92	45.16	44.53	45.12	7,011,814	-0.14(-0.31%)
Apr 24, 2014	44.82	45.27	44.75	45.26	4,983,051	+0.52(+1.17%)
Apr 23, 2014	44.43	44.80	44.43	44.74	4,032,080	+0.31(+0.70%)
Apr 22, 2014	44.06	44.69	44.02	44.43	6,545,192	+0.41(+0.94%)
Apr 21, 2014	44.10	44.16	43.84	44.02	4,867,823	-0.18(-0.40%)
Apr 17, 2014	43.98	44.19	44.19	44.19	4,934,624	+0.07(+0.15%)
Apr 16, 2014	44.10	44.19	43.84	44.13	4,760,233	+0.32(+0.72%)
Apr 15, 2014	43.94	44.03	43.56	43.81	5,045,893	+0.04(+0.10%)
Apr 14, 2014	43.64	43.82	43.41	43.77	5,263,202	+0.38(+0.88%)
Apr 11, 2014	43.90	43.98	43.23	43.38	7,237,539	-0.57(-1.29%)
Apr 10, 2014	45.54	45.54	43.95	43.95	7,909,649	-1.13(-2.52%)
Apr 09, 2014	45.50	45.50	44.93	45.09	6,358,173	-0.21(-0.47%)
Apr 08, 2014	44.44	45.37	44.27	45.30	6,071,254	+0.74(+1.65%)
Apr 07, 2014	44.98	44.98	44.56	44.56	5,649,608	-0.47(-1.05%)
Apr 04, 2014	45.62	45.86	45.00	45.03	5,190,923	-0.43(-0.94%)
Apr 03, 2014	45.15	45.58	44.70	45.46	6,119,657	+0.61(+1.36%)
Apr 02, 2014	44.56	45.04	44.53	44.85	5,368,754	+0.24(+0.53%)
Apr 01, 2014	44.74	44.79	44.42	44.61	5,764,513	+0.04(+0.10%)
Mar 31, 2014	44.37	44.77	44.16	44.57	5,749,678	+0.39(+0.88%)
Mar 28, 2014	44.00	44.28	43.97	44.18	4,159,616	+0.18(+0.40%)
Mar 27, 2014	43.88	44.30	43.47	44.00	5,940,011	+0.40(+0.91%)
Mar 26, 2014	43.62	44.19	43.50	43.60	6,011,836	+0.10(+0.24%)
Mar 25, 2014	43.89	43.90	43.16	43.50	7,038,602	-0.29(-0.67%)
Mar 24, 2014	44.11	44.22	43.58	43.80	6,168,721	+0.01(+0.02%)
Mar 21, 2014	44.28	44.33	43.72	43.79	8,154,114	-0.18(-0.42%)
Mar 20, 2014	43.85	44.12	43.65	43.97	4,508,188	+0.16(+0.37%)
Mar 19, 2014	44.02	44.35	43.50	43.81	5,793,132	-0.18(-0.40%)
Mar 18, 2014	44.05	44.15	43.87	43.99	4,238,735	+0.04(+0.08%)
Mar 17, 2014	43.89	44.16	43.68	43.95	4,649,301	+0.23(+0.52%)
Mar 14, 2014	43.90	44.19	43.66	43.72	7,645,187	-0.27(-0.62%)
Mar 13, 2014	44.99	45.39	43.98	44.00	8,296,615	-1.01(-2.24%)
Mar 12, 2014	44.59	45.09	44.58	45.00	5,228,961	+0.12(+0.26%)
Mar 11, 2014	45.12	45.31	44.84	44.89	6,089,187	-0.16(-0.36%)
Mar 10, 2014	44.80	45.11	44.71	45.05	4,973,850	+0.30(+0.67%)
Mar 07, 2014	44.81	44.92	44.61	44.75	5,213,570	+0.01(+0.02%)
Mar 06, 2014	44.64	45.00	44.58	44.74	6,559,397	+0.10(+0.23%)
Mar 05, 2014	45.41	45.42	44.46	44.64	10,053,912	-0.54(-1.19%)
Mar 04, 2014	46.04	46.07	45.12	45.17	8,688,829	-0.46(-1.02%)
Mar 03, 2014	45.62	45.97	45.45	45.64	9,249,962	-0.43(-0.93%)
Feb 28, 2014	44.64	46.32	44.49	46.07	19,342,898	+1.38(+3.10%)
Feb 27, 2014	44.50	44.77	44.01	44.68	12,832,345	+0.13(+0.28%)
Feb 26, 2014	43.15	45.06	42.79	44.56	32,819,302	+2.93(+7.04%)
Feb 25, 2014	41.22	41.70	41.11	41.62	10,897,181	+0.27(+0.66%)
Feb 24, 2014	41.29	41.72	40.86	41.35	12,424,447	-0.07(-0.18%)
Feb 21, 2014	41.78	41.84	41.36	41.42	8,969,936	-0.28(-0.67%)
Feb 20, 2014	42.28	42.28	41.55	41.70	11,929,409	-0.51(-1.20%)
Feb 19, 2014	41.51	42.59	41.48	42.21	11,998,717	+0.68(+1.63%)
Feb 18, 2014	41.56	41.72	41.37	41.54	8,274,169	+0.24(+0.59%)
Feb 14, 2014	41.73	41.29	41.29	41.29	11,656,992	-0.27(-0.66%)
Feb 13, 2014	41.65	41.93	41.27	41.56	10,347,296	-0.07(-0.16%)
Feb 12, 2014	41.79	41.79	41.39	41.63	9,589,713	-0.14(-0.33%)
Feb 11, 2014	41.42	41.94	41.34	41.77	11,169,727	+0.46(+1.12%)
Feb 10, 2014	41.18	41.44	41.06	41.31	8,232,173	+0.13(+0.32%)
Feb 07, 2014	41.02	41.24	40.60	41.18	9,201,430	+0.34(+0.84%)
Feb 06, 2014	40.30	40.94	40.27	40.83	12,156,827	+0.58(+1.43%)
Feb 05, 2014	40.25	40.34	39.96	40.26	11,184,338	-0.04(-0.09%)
Feb 04, 2014	40.84	40.84	40.28	40.29	8,159,921	-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.