Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	45.98	46.09	45.50	45.90	944,280	-0.07(-0.16%)
Apr 29, 2014	46.40	46.62	45.67	45.97	810,938	-0.29(-0.62%)
Apr 28, 2014	46.07	46.37	45.87	46.26	524,701	+0.36(+0.79%)
Apr 25, 2014	45.73	46.02	45.65	45.90	394,934	+0.17(+0.37%)
Apr 24, 2014	45.52	45.75	45.17	45.73	523,401	+0.42(+0.93%)
Apr 23, 2014	45.74	45.75	45.13	45.31	837,520	-0.43(-0.94%)
Apr 22, 2014	45.77	45.89	45.22	45.74	408,499	-0.01(-0.03%)
Apr 21, 2014	45.47	45.77	45.25	45.75	482,637	+0.29(+0.65%)
Apr 17, 2014	45.60	45.45	45.45	45.45	597,648	-0.25(-0.56%)
Apr 16, 2014	45.58	45.83	45.33	45.71	493,271	+0.32(+0.71%)
Apr 15, 2014	45.03	45.67	44.91	45.39	645,629	+0.42(+0.92%)
Apr 14, 2014	45.05	45.41	44.74	44.97	611,179	+0.04(+0.09%)
Apr 11, 2014	45.09	45.52	44.82	44.93	633,925	-0.37(-0.81%)
Apr 10, 2014	45.84	46.14	45.14	45.30	669,194	-0.50(-1.08%)
Apr 09, 2014	45.94	46.18	45.63	45.80	482,471	-0.13(-0.29%)
Apr 08, 2014	45.55	46.03	45.37	45.93	512,105	+0.29(+0.63%)
Apr 07, 2014	45.35	45.97	45.32	45.64	1,014,740	+0.36(+0.80%)
Apr 04, 2014	44.87	45.35	44.65	45.28	776,091	+0.59(+1.32%)
Apr 03, 2014	45.27	45.39	44.62	44.69	731,654	-0.48(-1.07%)
Apr 02, 2014	44.92	45.21	44.69	45.17	646,787	+0.29(+0.66%)
Apr 01, 2014	45.12	45.16	44.56	44.88	656,877	-0.25(-0.55%)
Mar 31, 2014	44.66	45.33	44.30	45.13	583,009	+0.57(+1.28%)
Mar 28, 2014	44.79	44.93	44.39	44.56	688,952	-0.04(-0.09%)
Mar 27, 2014	44.03	44.63	43.86	44.60	427,315	+0.50(+1.12%)
Mar 26, 2014	45.08	45.08	44.07	44.10	578,914	-0.74(-1.66%)
Mar 25, 2014	44.43	44.98	44.36	44.84	562,834	+0.60(+1.36%)
Mar 24, 2014	44.52	44.61	43.78	44.24	446,820	-0.06(-0.13%)
Mar 21, 2014	44.43	44.91	44.14	44.30	1,532,546	-0.05(-0.10%)
Mar 20, 2014	43.77	44.36	43.50	44.35	1,144,845	+0.61(+1.40%)
Mar 19, 2014	44.77	45.12	43.56	43.74	991,298	-1.02(-2.27%)
Mar 18, 2014	44.65	44.85	44.33	44.75	945,721	+0.13(+0.28%)
Mar 17, 2014	44.44	44.78	44.24	44.63	632,416	+0.23(+0.52%)
Mar 14, 2014	44.07	44.62	44.07	44.39	486,320	+0.33(+0.75%)
Mar 13, 2014	44.06	44.21	43.56	44.06	556,929	+0.05(+0.12%)
Mar 12, 2014	43.89	44.14	43.73	44.01	838,921	+0.06(+0.14%)
Mar 11, 2014	43.68	43.98	43.48	43.95	709,564	+0.35(+0.81%)
Mar 10, 2014	44.03	44.12	43.48	43.60	910,758	-0.53(-1.20%)
Mar 07, 2014	44.01	44.19	43.52	44.13	641,054	+0.08(+0.18%)
Mar 06, 2014	44.41	44.56	43.70	44.05	1,013,123	-0.35(-0.79%)
Mar 05, 2014	44.58	44.77	44.06	44.40	633,019	-0.05(-0.12%)
Mar 04, 2014	44.51	44.75	44.25	44.45	847,684	+0.33(+0.75%)
Mar 03, 2014	44.08	44.43	43.97	44.12	639,363	-0.13(-0.30%)
Feb 28, 2014	43.47	44.49	43.35	44.25	1,658,248	+0.74(+1.71%)
Feb 27, 2014	43.75	43.92	43.32	43.51	717,092	-0.37(-0.85%)
Feb 26, 2014	43.90	44.19	43.68	43.88	1,083,554	+0.19(+0.44%)
Feb 25, 2014	43.33	43.91	43.23	43.69	709,622	+0.38(+0.89%)
Feb 24, 2014	43.44	43.78	43.27	43.30	1,078,120	-0.11(-0.24%)
Feb 21, 2014	43.37	43.61	42.99	43.41	1,360,132	+0.11(+0.26%)
Feb 20, 2014	43.31	43.59	43.10	43.30	926,474	-0.03(-0.06%)
Feb 19, 2014	43.11	43.85	43.07	43.32	1,103,411	-0.03(-0.08%)
Feb 18, 2014	43.12	43.42	42.89	43.36	1,284,190	+0.23(+0.52%)
Feb 14, 2014	43.17	43.13	43.13	43.13	865,748	-0.19(-0.43%)
Feb 13, 2014	43.16	43.54	43.11	43.32	1,704,547	-0.14(-0.32%)
Feb 12, 2014	44.09	44.29	43.38	43.46	3,037,409	-0.64(-1.44%)
Feb 11, 2014	43.95	44.61	43.82	44.09	1,160,589	+0.06(+0.14%)
Feb 10, 2014	43.56	44.15	43.37	44.03	951,391	+0.52(+1.20%)
Feb 07, 2014	43.11	43.54	42.97	43.51	1,499,487	+0.55(+1.28%)
Feb 06, 2014	42.49	43.00	42.34	42.96	1,458,593	+0.82(+1.95%)
Feb 05, 2014	41.56	42.14	41.35	42.14	1,603,247	+0.53(+1.28%)
Feb 04, 2014	40.86	41.70	40.53	41.61	1,651,891	+0.90(+2.20%)

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.