Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	43.52	43.86	43.16	43.57	2,498,731	-0.63(-1.43%)
Apr 29, 2014	44.35	44.45	43.94	44.20	909,315	-0.17(-0.38%)
Apr 28, 2014	44.03	44.42	43.76	44.37	2,087,957	+0.66(+1.51%)
Apr 25, 2014	43.97	44.08	43.62	43.71	1,389,653	-0.39(-0.89%)
Apr 24, 2014	44.08	44.38	43.95	44.10	1,583,754	+0.10(+0.23%)
Apr 23, 2014	43.25	44.01	43.20	44.00	2,139,854	+0.76(+1.76%)
Apr 22, 2014	43.04	43.51	42.83	43.24	1,421,244	+0.18(+0.41%)
Apr 21, 2014	43.12	43.30	42.93	43.06	1,612,364	-0.19(-0.44%)
Apr 17, 2014	43.59	43.25	43.25	43.25	3,171,777	-0.44(-1.01%)
Apr 16, 2014	43.69	43.90	43.44	43.69	1,108,515	+0.34(+0.79%)
Apr 15, 2014	43.18	43.57	42.84	43.35	1,525,784	+0.33(+0.76%)
Apr 14, 2014	43.42	43.52	42.63	43.03	1,634,221	+0.04(+0.10%)
Apr 11, 2014	43.32	43.69	42.89	42.98	3,174,531	-0.75(-1.72%)
Apr 10, 2014	44.70	44.70	43.73	43.74	1,651,072	-0.93(-2.08%)
Apr 09, 2014	44.60	44.71	44.11	44.67	1,500,576	+0.19(+0.43%)
Apr 08, 2014	43.85	44.67	43.60	44.48	2,194,116	+0.57(+1.30%)
Apr 07, 2014	45.03	45.09	43.77	43.91	1,824,063	-1.22(-2.69%)
Apr 04, 2014	45.30	45.63	45.05	45.12	2,580,811	+0.07(+0.16%)
Apr 03, 2014	45.24	45.63	44.85	45.05	2,487,052	-0.18(-0.41%)
Apr 02, 2014	44.69	45.45	44.69	45.24	1,941,748	+0.53(+1.18%)
Apr 01, 2014	44.40	45.09	44.34	44.71	2,032,127	+0.31(+0.70%)
Mar 31, 2014	44.23	44.47	43.91	44.40	1,675,449	+0.44(+1.00%)
Mar 28, 2014	43.92	44.35	43.72	43.96	1,693,407	+0.04(+0.08%)
Mar 27, 2014	44.05	44.40	43.79	43.92	2,117,130	-0.13(-0.29%)
Mar 26, 2014	44.48	44.77	43.97	44.05	2,457,915	-0.37(-0.83%)
Mar 25, 2014	44.30	44.68	44.16	44.42	2,438,642	+0.48(+1.10%)
Mar 24, 2014	44.45	44.66	43.86	43.94	1,859,180	-0.50(-1.12%)
Mar 21, 2014	44.68	44.90	44.40	44.43	2,813,573	+0.10(+0.22%)
Mar 20, 2014	44.07	44.43	43.98	44.33	1,258,489	+0.13(+0.29%)
Mar 19, 2014	44.30	44.60	43.94	44.21	1,541,268	-0.16(-0.37%)
Mar 18, 2014	44.06	44.47	44.06	44.37	1,538,295	+0.23(+0.52%)
Mar 17, 2014	43.83	44.39	43.82	44.14	1,814,269	+0.54(+1.24%)
Mar 14, 2014	43.68	44.23	43.54	43.60	2,146,772	-0.13(-0.29%)
Mar 13, 2014	44.29	44.64	43.70	43.73	2,036,375	-0.49(-1.11%)
Mar 12, 2014	44.28	44.33	43.92	44.22	1,537,460	-0.06(-0.13%)
Mar 11, 2014	44.56	44.85	44.20	44.28	2,130,353	-0.25(-0.56%)
Mar 10, 2014	44.36	44.66	44.25	44.53	2,349,453	+0.16(+0.35%)
Mar 07, 2014	44.02	44.48	43.92	44.37	1,915,098	+0.59(+1.35%)
Mar 06, 2014	43.56	43.98	43.35	43.78	1,641,191	+0.23(+0.54%)
Mar 05, 2014	43.57	43.81	43.24	43.54	2,132,000	-0.05(-0.11%)
Mar 04, 2014	43.65	43.95	43.49	43.59	2,044,511	+0.31(+0.72%)
Mar 03, 2014	42.98	43.44	42.85	43.28	2,113,999	-0.19(-0.44%)
Feb 28, 2014	43.35	43.61	43.17	43.47	2,656,659	+0.08(+0.18%)
Feb 27, 2014	43.01	43.45	42.91	43.40	2,526,892	+0.32(+0.74%)
Feb 26, 2014	42.05	43.31	41.95	43.08	3,168,695	+1.20(+2.85%)
Feb 25, 2014	41.49	42.07	41.44	41.88	3,403,574	+0.44(+1.06%)
Feb 24, 2014	42.15	42.25	41.44	41.44	4,036,158	-0.45(-1.06%)
Feb 21, 2014	41.32	42.41	41.20	41.89	6,612,370	-0.14(-0.34%)
Feb 20, 2014	41.63	42.20	41.63	42.03	3,783,090	+0.40(+0.95%)
Feb 19, 2014	41.35	42.01	40.84	41.63	2,166,635	-0.03(-0.07%)
Feb 18, 2014	41.61	42.01	41.47	41.66	2,476,622	+0.32(+0.77%)
Feb 14, 2014	41.27	41.35	41.35	41.35	1,235,156	-0.06(-0.15%)
Feb 13, 2014	40.91	41.49	40.52	41.41	1,810,405	+0.21(+0.52%)
Feb 12, 2014	41.74	41.95	41.07	41.20	2,277,142	-0.47(-1.12%)
Feb 11, 2014	41.48	41.83	41.09	41.66	2,296,489	+0.26(+0.63%)
Feb 10, 2014	41.42	41.47	40.98	41.40	2,762,474	-0.17(-0.41%)
Feb 07, 2014	41.60	41.97	41.27	41.57	1,914,449	+0.06(+0.15%)
Feb 06, 2014	40.56	41.74	40.52	41.51	2,713,543	+1.13(+2.80%)
Feb 05, 2014	39.10	40.56	38.82	40.38	4,559,059	+1.22(+3.11%)
Feb 04, 2014	39.58	39.82	39.11	39.16	3,084,273	-0.23(-0.59%)

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.