Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	44.57	45.05	43.41	44.85	3,352,015	-0.56(-1.24%)
Apr 29, 2014	46.94	47.66	45.36	45.42	3,898,015	-0.32(-0.70%)
Apr 28, 2014	45.97	46.07	45.43	45.74	2,109,342	-0.11(-0.25%)
Apr 25, 2014	46.13	46.31	45.61	45.85	1,089,785	-0.27(-0.59%)
Apr 24, 2014	46.10	46.13	45.25	46.13	1,434,288	+0.46(+1.01%)
Apr 23, 2014	45.76	46.17	45.59	45.67	1,141,835	+0.00(+0.00%)
Apr 22, 2014	45.43	45.84	45.20	45.67	1,075,598	+0.17(+0.37%)
Apr 21, 2014	45.54	45.63	45.16	45.50	1,102,340	-0.10(-0.23%)
Apr 17, 2014	45.49	45.60	45.60	45.60	1,137,357	+0.10(+0.23%)
Apr 16, 2014	45.49	45.77	45.18	45.50	1,648,751	+0.32(+0.71%)
Apr 15, 2014	43.86	45.20	43.75	45.18	3,374,448	+1.33(+3.03%)
Apr 14, 2014	44.10	44.10	43.42	43.85	1,833,472	+0.06(+0.13%)
Apr 11, 2014	44.52	44.75	43.63	43.79	1,562,209	-0.98(-2.19%)
Apr 10, 2014	45.10	45.69	44.75	44.77	2,667,130	-0.35(-0.79%)
Apr 09, 2014	45.13	45.22	44.53	45.13	1,411,400	+0.22(+0.48%)
Apr 08, 2014	44.25	45.03	44.02	44.91	1,400,692	+0.77(+1.75%)
Apr 07, 2014	44.52	44.53	43.90	44.14	1,856,700	-0.56(-1.26%)
Apr 04, 2014	44.66	45.20	44.59	44.70	2,031,141	+0.35(+0.78%)
Apr 03, 2014	44.59	44.69	44.10	44.36	1,074,234	-0.14(-0.33%)
Apr 02, 2014	44.08	44.69	43.86	44.50	1,299,006	+0.40(+0.91%)
Apr 01, 2014	44.20	44.94	43.98	44.10	2,150,328	-0.32(-0.73%)
Mar 31, 2014	43.65	44.50	43.28	44.42	2,186,205	+0.88(+2.02%)
Mar 28, 2014	43.36	43.68	43.27	43.54	1,029,173	+0.36(+0.84%)
Mar 27, 2014	42.97	43.24	42.56	43.18	1,919,917	+0.31(+0.73%)
Mar 26, 2014	43.58	43.75	42.81	42.87	3,141,811	-0.62(-1.43%)
Mar 25, 2014	42.94	43.59	42.81	43.49	2,120,133	+0.81(+1.91%)
Mar 24, 2014	42.32	42.91	42.24	42.67	1,704,107	+0.59(+1.40%)
Mar 21, 2014	42.21	42.70	42.00	42.08	2,863,322	+0.21(+0.50%)
Mar 20, 2014	41.80	42.06	41.65	41.88	1,290,973	-0.01(-0.02%)
Mar 19, 2014	42.21	42.26	41.64	41.88	1,316,440	-0.42(-0.99%)
Mar 18, 2014	42.18	42.74	42.14	42.30	1,166,201	+0.27(+0.65%)
Mar 17, 2014	42.24	42.60	41.88	42.03	1,149,312	+0.11(+0.27%)
Mar 14, 2014	42.09	42.56	41.84	41.92	932,954	-0.32(-0.76%)
Mar 13, 2014	42.71	42.80	41.89	42.24	1,546,426	-0.30(-0.70%)
Mar 12, 2014	42.58	42.86	42.27	42.54	1,457,974	-0.25(-0.58%)
Mar 11, 2014	42.78	43.49	42.59	42.78	1,414,444	+0.01(+0.02%)
Mar 10, 2014	43.45	43.45	42.12	42.78	2,141,963	-0.85(-1.94%)
Mar 07, 2014	43.37	43.98	43.28	43.62	1,894,441	+0.51(+1.18%)
Mar 06, 2014	42.58	43.29	42.49	43.12	1,272,227	+0.60(+1.40%)
Mar 05, 2014	42.36	42.81	42.20	42.52	1,222,414	+0.25(+0.59%)
Mar 04, 2014	42.45	42.79	41.91	42.27	1,486,979	+0.23(+0.54%)
Mar 03, 2014	41.96	42.62	41.87	42.04	2,131,150	-0.22(-0.51%)
Feb 28, 2014	41.61	42.55	41.56	42.26	2,122,480	+0.65(+1.57%)
Feb 27, 2014	41.38	41.91	41.10	41.61	2,324,262	+0.03(+0.08%)
Feb 26, 2014	41.38	41.90	41.07	41.58	1,460,712	+0.31(+0.74%)
Feb 25, 2014	41.50	41.69	41.13	41.27	1,452,618	-0.35(-0.85%)
Feb 24, 2014	42.06	42.08	41.55	41.63	1,652,538	+0.04(+0.10%)
Feb 21, 2014	42.25	42.33	41.46	41.59	1,644,273	-0.48(-1.15%)
Feb 20, 2014	41.74	42.29	41.74	42.07	2,061,962	+0.33(+0.79%)
Feb 19, 2014	41.71	42.05	41.57	41.74	1,601,646	-0.12(-0.29%)
Feb 18, 2014	41.92	42.10	41.30	41.86	1,223,761	-0.10(-0.23%)
Feb 14, 2014	41.58	41.96	41.96	41.96	851,124	+0.40(+0.97%)
Feb 13, 2014	41.64	41.75	41.25	41.55	1,381,855	-0.26(-0.62%)
Feb 12, 2014	41.24	42.24	41.01	41.81	2,332,685	+0.53(+1.29%)
Feb 11, 2014	41.20	41.59	41.08	41.28	2,118,656	+0.07(+0.18%)
Feb 10, 2014	41.06	41.62	40.79	41.21	2,144,130	+0.21(+0.51%)
Feb 07, 2014	41.09	41.26	40.72	41.00	2,071,923	+0.14(+0.33%)
Feb 06, 2014	40.58	41.41	40.58	40.86	2,111,869	+0.32(+0.79%)
Feb 05, 2014	41.27	41.29	40.12	40.54	4,532,451	-1.18(-2.83%)
Feb 04, 2014	41.62	42.31	40.88	41.72	4,159,938	-0.59(-1.39%)

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.