Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	49.38	50.11	49.13	49.97	1,681,785	+0.52(+1.05%)
Apr 29, 2014	48.85	49.52	48.78	49.45	1,466,845	+0.87(+1.79%)
Apr 28, 2014	48.68	49.15	48.00	48.58	1,255,690	+0.36(+0.74%)
Apr 25, 2014	48.06	48.33	47.76	48.22	1,099,297	+0.07(+0.14%)
Apr 24, 2014	48.56	48.79	47.97	48.16	1,057,460	-0.32(-0.65%)
Apr 23, 2014	48.95	49.06	47.92	48.47	1,429,828	-0.41(-0.83%)
Apr 22, 2014	49.19	50.29	48.76	48.88	4,142,632	+1.60(+3.39%)
Apr 21, 2014	46.88	47.56	46.60	47.28	1,855,734	+0.45(+0.96%)
Apr 17, 2014	46.43	46.83	46.83	46.83	1,295,003	+0.45(+0.96%)
Apr 16, 2014	46.19	46.78	46.11	46.38	1,156,044	+0.66(+1.44%)
Apr 15, 2014	45.17	45.73	44.72	45.72	828,868	+0.54(+1.19%)
Apr 14, 2014	44.76	45.66	44.60	45.19	1,218,143	+0.73(+1.65%)
Apr 11, 2014	44.59	44.93	44.32	44.45	742,407	-0.29(-0.65%)
Apr 10, 2014	45.16	45.79	44.65	44.75	707,198	-0.53(-1.17%)
Apr 09, 2014	45.29	45.57	44.92	45.28	1,342,221	+0.06(+0.13%)
Apr 08, 2014	44.84	45.31	44.52	45.22	1,234,654	+0.54(+1.20%)
Apr 07, 2014	46.12	46.22	44.41	44.68	961,525	-1.54(-3.33%)
Apr 04, 2014	46.69	47.07	45.90	46.22	820,966	-0.01(-0.02%)
Apr 03, 2014	46.18	46.57	46.08	46.23	853,004	+0.19(+0.41%)
Apr 02, 2014	45.62	46.05	45.41	46.04	658,753	+0.46(+1.02%)
Apr 01, 2014	45.29	45.70	45.16	45.58	972,785	+0.42(+0.94%)
Mar 31, 2014	44.25	45.21	44.25	45.15	795,778	+1.28(+2.91%)
Mar 28, 2014	43.83	43.99	43.50	43.88	857,435	+0.32(+0.73%)
Mar 27, 2014	43.84	44.10	43.32	43.56	1,289,610	-0.34(-0.78%)
Mar 26, 2014	45.15	45.16	43.90	43.90	840,354	-0.89(-1.98%)
Mar 25, 2014	44.89	45.28	44.39	44.79	1,132,508	+0.08(+0.18%)
Mar 24, 2014	45.15	45.42	44.61	44.71	818,736	-0.20(-0.45%)
Mar 21, 2014	45.03	45.71	44.78	44.91	1,434,490	+0.29(+0.66%)
Mar 20, 2014	44.59	44.88	44.34	44.62	691,645	-0.11(-0.25%)
Mar 19, 2014	44.49	45.30	44.15	44.73	961,970	+0.41(+0.94%)
Mar 18, 2014	44.22	44.65	44.22	44.32	939,972	+0.19(+0.42%)
Mar 17, 2014	43.93	44.48	43.86	44.13	826,740	+0.43(+0.99%)
Mar 14, 2014	43.24	44.06	43.14	43.70	1,104,248	+0.31(+0.71%)
Mar 13, 2014	43.97	44.55	43.28	43.39	1,259,168	-0.41(-0.93%)
Mar 12, 2014	43.23	43.88	42.95	43.80	1,089,196	+0.29(+0.67%)
Mar 11, 2014	43.57	44.16	43.45	43.50	1,190,324	+0.05(+0.11%)
Mar 10, 2014	43.78	44.08	43.06	43.45	1,399,874	-0.48(-1.09%)
Mar 07, 2014	43.60	44.16	43.40	43.93	1,940,465	+0.53(+1.22%)
Mar 06, 2014	42.72	43.49	42.64	43.40	1,403,000	+0.76(+1.79%)
Mar 05, 2014	43.05	43.06	42.58	42.64	861,884	-0.36(-0.83%)
Mar 04, 2014	42.97	43.06	42.59	43.00	931,145	+0.56(+1.32%)
Mar 03, 2014	43.02	43.12	42.22	42.44	1,737,706	-0.99(-2.29%)
Feb 28, 2014	43.58	43.77	43.17	43.43	1,232,901	-0.20(-0.45%)
Feb 27, 2014	42.98	43.65	42.91	43.62	1,138,774	+0.58(+1.34%)
Feb 26, 2014	42.62	43.36	42.62	43.05	836,505	+0.47(+1.11%)
Feb 25, 2014	42.75	43.06	42.39	42.58	913,951	-0.18(-0.42%)
Feb 24, 2014	42.36	43.17	42.35	42.75	939,207	+0.36(+0.84%)
Feb 21, 2014	43.07	43.19	42.38	42.40	1,127,757	-0.65(-1.51%)
Feb 20, 2014	42.61	43.07	42.43	43.05	1,011,227	+0.48(+1.13%)
Feb 19, 2014	42.65	43.03	42.21	42.57	1,143,520	-0.07(-0.17%)
Feb 18, 2014	43.40	43.40	42.23	42.64	1,856,853	-0.55(-1.28%)
Feb 14, 2014	42.94	43.19	43.19	43.19	928,286	+0.24(+0.57%)
Feb 13, 2014	42.14	43.23	42.13	42.95	1,747,998	+0.46(+1.07%)
Feb 12, 2014	41.92	42.68	41.86	42.49	2,190,901	+0.80(+1.91%)
Feb 11, 2014	41.50	41.85	41.35	41.70	1,757,758	+0.11(+0.27%)
Feb 10, 2014	41.50	41.91	41.07	41.58	1,714,481	+0.07(+0.18%)
Feb 07, 2014	41.96	42.60	40.75	41.51	2,031,097	+0.44(+1.07%)
Feb 06, 2014	40.42	41.23	40.36	41.07	2,634,918	+0.88(+2.20%)
Feb 05, 2014	40.12	40.44	39.58	40.19	1,888,431	-0.02(-0.04%)
Feb 04, 2014	39.84	40.38	39.84	40.21	2,132,407	+0.62(+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.