Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	47.33	47.53	47.21	47.50	893,826	+0.15(+0.32%)
Apr 29, 2014	47.33	47.42	47.20	47.35	744,471	+0.31(+0.65%)
Apr 28, 2014	46.98	47.19	46.65	47.04	1,032,346	+0.14(+0.29%)
Apr 25, 2014	47.04	47.12	46.81	46.90	819,487	-0.35(-0.73%)
Apr 24, 2014	47.29	47.35	47.01	47.25	1,512,770	+0.03(+0.07%)
Apr 23, 2014	47.35	47.35	47.16	47.22	518,834	-0.14(-0.29%)
Apr 22, 2014	47.29	47.43	47.22	47.36	3,297,832	+0.18(+0.38%)
Apr 21, 2014	47.07	47.19	47.02	47.18	246,827	+0.11(+0.23%)
Apr 17, 2014	46.95	47.07	47.07	47.07	362,256	+0.14(+0.30%)
Apr 16, 2014	46.60	46.93	46.60	46.93	1,987,265	+0.57(+1.22%)
Apr 15, 2014	46.29	46.47	45.79	46.36	956,190	-0.01(-0.02%)
Apr 14, 2014	46.28	46.44	46.06	46.37	946,299	+0.31(+0.68%)
Apr 11, 2014	46.27	46.42	46.03	46.06	2,365,474	-0.36(-0.77%)
Apr 10, 2014	47.18	47.27	46.37	46.41	1,559,117	-0.90(-1.91%)
Apr 09, 2014	47.00	47.34	46.86	47.32	1,870,755	+0.53(+1.14%)
Apr 08, 2014	46.57	46.89	46.50	46.78	854,222	+0.16(+0.35%)
Apr 07, 2014	46.78	46.96	46.51	46.62	1,167,126	-0.33(-0.71%)
Apr 04, 2014	47.43	47.57	46.88	46.95	1,481,655	-0.35(-0.73%)
Apr 03, 2014	47.46	47.46	47.13	47.30	826,490	-0.10(-0.20%)
Apr 02, 2014	47.35	47.44	47.25	47.40	1,706,179	+0.11(+0.24%)
Apr 01, 2014	47.07	47.29	47.07	47.28	1,747,332	+0.34(+0.72%)
Mar 31, 2014	46.93	47.03	46.85	46.94	1,520,177	+0.34(+0.73%)
Mar 28, 2014	46.49	46.76	46.49	46.61	1,661,065	+0.32(+0.70%)
Mar 27, 2014	46.23	46.37	46.07	46.28	3,656,735	+0.13(+0.28%)
Mar 26, 2014	46.55	46.61	46.15	46.15	946,449	-0.15(-0.33%)
Mar 25, 2014	46.31	46.38	46.06	46.31	1,571,078	+0.36(+0.77%)
Mar 24, 2014	46.12	46.25	45.76	45.95	2,272,910	-0.06(-0.12%)
Mar 21, 2014	46.26	46.47	45.96	46.01	897,615	-0.10(-0.23%)
Mar 20, 2014	45.81	46.15	45.69	46.11	949,548	+0.10(+0.23%)
Mar 19, 2014	46.40	46.49	45.75	46.01	824,321	-0.44(-0.94%)
Mar 18, 2014	46.16	46.50	46.16	46.44	899,549	+0.31(+0.67%)
Mar 17, 2014	45.91	46.22	45.87	46.14	838,694	+0.51(+1.11%)
Mar 14, 2014	45.58	45.92	45.58	45.63	4,610,733	-0.15(-0.32%)
Mar 13, 2014	46.49	46.59	45.66	45.77	1,049,485	-0.65(-1.41%)
Mar 12, 2014	46.23	46.44	46.09	46.43	639,093	-0.06(-0.14%)
Mar 11, 2014	46.86	46.90	46.40	46.49	799,377	-0.26(-0.55%)
Mar 10, 2014	46.67	46.78	46.49	46.75	1,189,980	-0.16(-0.34%)
Mar 07, 2014	47.22	47.22	46.74	46.91	920,574	-0.16(-0.34%)
Mar 06, 2014	47.00	47.19	47.00	47.07	1,067,658	+0.31(+0.66%)
Mar 05, 2014	46.80	46.88	46.73	46.77	3,783,320	-0.04(-0.09%)
Mar 04, 2014	46.65	46.86	46.65	46.81	743,055	+0.77(+1.67%)
Mar 03, 2014	46.15	46.24	45.83	46.04	1,821,691	-0.64(-1.37%)
Feb 28, 2014	46.58	46.90	46.44	46.68	1,774,617	+0.10(+0.21%)
Feb 27, 2014	46.20	46.61	46.20	46.58	1,456,455	+0.26(+0.56%)
Feb 26, 2014	46.48	46.52	46.22	46.32	1,302,053	-0.06(-0.12%)
Feb 25, 2014	46.51	46.63	46.33	46.38	1,591,301	-0.14(-0.29%)
Feb 24, 2014	46.40	46.77	46.19	46.52	1,926,329	+0.32(+0.70%)
Feb 21, 2014	46.22	46.40	46.19	46.19	1,396,934	+0.03(+0.07%)
Feb 20, 2014	45.85	46.23	45.81	46.16	1,468,137	+0.21(+0.46%)
Feb 19, 2014	46.19	46.35	45.91	45.95	1,795,960	-0.28(-0.61%)
Feb 18, 2014	46.23	46.31	46.09	46.23	626,322	+0.18(+0.39%)
Feb 14, 2014	45.77	46.06	46.06	46.06	4,654,595	+0.19(+0.40%)
Feb 13, 2014	45.39	45.89	45.29	45.87	653,089	+0.19(+0.42%)
Feb 12, 2014	45.71	45.85	45.57	45.68	984,255	+0.07(+0.16%)
Feb 11, 2014	45.07	45.70	45.07	45.60	1,472,888	+0.61(+1.36%)
Feb 10, 2014	45.00	45.00	44.85	44.99	815,104	-0.06(-0.13%)
Feb 07, 2014	44.80	45.09	44.62	45.05	1,773,047	+0.52(+1.16%)
Feb 06, 2014	43.95	44.53	43.93	44.53	1,667,092	+0.73(+1.66%)
Feb 05, 2014	43.67	43.88	43.51	43.80	1,505,887	-0.03(-0.07%)
Feb 04, 2014	43.78	43.88	43.58	43.84	1,992,331	+0.41(+0.95%)

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.