Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	46.68	47.31	46.45	46.83	62,895	-0.36(-0.76%)
Apr 29, 2014	47.28	47.53	47.10	47.19	28,480	-0.05(-0.11%)
Apr 28, 2014	47.75	47.75	46.92	47.24	39,845	-0.45(-0.94%)
Apr 25, 2014	47.50	47.86	47.39	47.69	80,041	+0.72(+1.53%)
Apr 24, 2014	45.71	47.32	45.68	46.97	101,000	+0.59(+1.27%)
Apr 23, 2014	46.38	46.50	46.18	46.38	35,526	-0.03(-0.06%)
Apr 22, 2014	46.63	46.68	45.70	46.41	88,463	-0.36(-0.77%)
Apr 21, 2014	46.65	46.78	46.40	46.77	82,853	-0.38(-0.81%)
Apr 17, 2014	47.70	47.15	47.15	47.15	39,100	-0.59(-1.24%)
Apr 16, 2014	47.66	47.76	47.38	47.74	47,563	+0.00(+0.00%)
Apr 15, 2014	46.98	47.85	46.98	47.74	110,438	-1.80(-3.63%)
Apr 14, 2014	49.52	49.85	49.34	49.54	124,190	+0.67(+1.37%)
Apr 11, 2014	48.92	49.07	48.80	48.87	50,055	-0.02(-0.04%)
Apr 10, 2014	48.91	49.16	48.75	48.89	65,812	+0.53(+1.10%)
Apr 09, 2014	47.75	48.66	47.68	48.36	43,925	+0.17(+0.35%)
Apr 08, 2014	48.39	48.40	48.10	48.19	88,057	+0.84(+1.77%)
Apr 07, 2014	47.38	47.67	47.28	47.35	38,621	-0.46(-0.96%)
Apr 04, 2014	47.53	48.07	47.34	47.81	88,563	+1.23(+2.64%)
Apr 03, 2014	46.75	46.85	46.35	46.58	28,615	-0.31(-0.66%)
Apr 02, 2014	47.00	47.15	46.80	46.89	43,792	+0.68(+1.47%)
Apr 01, 2014	46.49	46.55	45.98	46.21	65,122	-0.13(-0.28%)
Mar 31, 2014	46.98	47.19	46.33	46.34	84,277	-0.72(-1.53%)
Mar 28, 2014	46.58	47.34	46.58	47.06	59,329	-0.05(-0.11%)
Mar 27, 2014	47.29	47.60	46.80	47.11	109,158	-0.62(-1.30%)
Mar 26, 2014	48.35	48.42	47.53	47.73	129,554	-0.76(-1.57%)
Mar 25, 2014	48.34	48.77	48.34	48.49	60,441	+0.17(+0.35%)
Mar 24, 2014	48.91	49.08	48.24	48.32	139,126	-1.84(-3.67%)
Mar 21, 2014	50.56	50.60	50.09	50.16	100,559	+0.53(+1.07%)
Mar 20, 2014	49.25	50.07	49.25	49.63	70,833	-0.20(-0.40%)
Mar 19, 2014	51.00	51.06	49.74	49.83	157,840	-2.01(-3.88%)
Mar 18, 2014	51.40	52.35	51.40	51.84	70,325	-0.85(-1.61%)
Mar 17, 2014	53.92	53.92	52.32	52.69	112,614	-1.11(-2.06%)
Mar 14, 2014	54.53	54.53	53.25	53.80	128,064	+0.69(+1.30%)
Mar 13, 2014	52.82	53.39	52.55	53.11	81,667	+0.31(+0.59%)
Mar 12, 2014	52.33	53.06	52.33	52.80	68,894	+1.56(+3.04%)
Mar 11, 2014	51.54	51.54	50.60	51.24	85,911	+0.50(+0.99%)
Mar 10, 2014	50.86	51.00	50.47	50.74	49,158	+0.05(+0.10%)
Mar 07, 2014	50.28	50.73	49.96	50.69	44,129	-0.83(-1.61%)
Mar 06, 2014	51.02	51.70	50.96	51.52	38,536	+1.01(+2.00%)
Mar 05, 2014	50.39	50.81	50.30	50.51	41,387	+0.17(+0.34%)
Mar 04, 2014	50.24	50.76	50.06	50.34	112,950	-1.30(-2.52%)
Mar 03, 2014	51.32	51.88	51.23	51.64	126,738	+2.14(+4.32%)
Feb 28, 2014	49.95	49.95	49.21	49.50	87,295	-0.55(-1.10%)
Feb 27, 2014	50.16	50.47	49.76	50.05	35,593	+0.16(+0.32%)
Feb 26, 2014	50.03	50.43	49.44	49.89	110,662	-0.97(-1.91%)
Feb 25, 2014	50.07	51.04	50.07	50.86	46,733	+0.29(+0.57%)
Feb 24, 2014	50.27	50.67	49.57	50.57	70,701	+1.00(+2.02%)
Feb 21, 2014	49.51	49.96	49.22	49.57	96,482	-0.04(-0.08%)
Feb 20, 2014	48.72	49.69	48.62	49.61	86,987	+1.04(+2.14%)
Feb 19, 2014	49.59	49.59	48.47	48.57	76,784	-0.86(-1.74%)
Feb 18, 2014	49.11	49.80	49.11	49.43	125,334	+0.24(+0.49%)
Feb 14, 2014	49.09	49.19	49.19	49.19	127,300	+1.17(+2.44%)
Feb 13, 2014	47.66	48.03	47.39	48.02	81,037	+0.79(+1.67%)
Feb 12, 2014	47.39	47.60	46.96	47.23	119,393	+0.09(+0.19%)
Feb 11, 2014	46.59	47.40	46.39	47.14	234,253	+1.12(+2.43%)
Feb 10, 2014	45.99	46.24	45.91	46.02	49,001	+0.53(+1.17%)
Feb 07, 2014	45.05	45.49	44.73	45.49	42,816	+0.70(+1.56%)
Feb 06, 2014	44.92	44.92	44.43	44.79	46,438	-0.01(-0.02%)
Feb 05, 2014	44.98	45.22	44.49	44.80	42,335	+0.19(+0.43%)
Feb 04, 2014	44.18	44.65	43.95	44.61	36,891	-0.23(-0.51%)

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.