Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	46.33	47.27	46.05	47.22	3,370,335	+0.85(+1.83%)
Apr 29, 2014	46.79	46.90	46.09	46.38	1,720,189	-0.13(-0.28%)
Apr 28, 2014	47.06	47.19	45.48	46.51	2,110,597	-0.24(-0.52%)
Apr 25, 2014	48.14	48.32	46.67	46.75	1,800,746	-1.60(-3.31%)
Apr 24, 2014	48.47	48.71	47.95	48.35	1,747,478	+0.20(+0.41%)
Apr 23, 2014	48.02	48.28	47.70	48.15	1,295,566	+0.08(+0.16%)
Apr 22, 2014	47.85	48.46	47.82	48.08	1,684,756	+0.20(+0.41%)
Apr 21, 2014	47.39	48.15	47.21	47.88	1,264,329	+0.41(+0.86%)
Apr 17, 2014	46.98	47.47	47.47	47.47	1,016,590	+0.40(+0.85%)
Apr 16, 2014	46.79	47.28	46.59	47.07	1,481,054	+0.85(+1.84%)
Apr 15, 2014	45.87	46.46	45.14	46.22	1,537,823	+0.44(+0.96%)
Apr 14, 2014	45.44	45.83	44.94	45.78	1,832,380	+0.83(+1.84%)
Apr 11, 2014	45.58	45.92	44.91	44.95	1,389,045	-0.86(-1.87%)
Apr 10, 2014	47.11	47.20	45.81	45.81	1,199,214	-1.30(-2.77%)
Apr 09, 2014	46.17	47.16	46.16	47.11	2,219,084	+1.23(+2.68%)
Apr 08, 2014	45.63	46.11	45.47	45.88	1,729,037	+0.18(+0.40%)
Apr 07, 2014	46.85	46.95	45.49	45.70	2,212,990	-1.40(-2.96%)
Apr 04, 2014	48.35	48.40	46.96	47.10	1,534,453	-0.83(-1.74%)
Apr 03, 2014	48.27	48.45	47.68	47.93	1,136,503	-0.30(-0.63%)
Apr 02, 2014	47.94	48.46	47.94	48.24	1,606,011	+0.40(+0.84%)
Apr 01, 2014	46.86	47.87	46.48	47.83	1,610,008	+1.21(+2.60%)
Mar 31, 2014	45.92	46.68	45.88	46.62	1,487,610	+1.10(+2.42%)
Mar 28, 2014	45.45	45.88	45.24	45.52	1,400,719	+0.29(+0.64%)
Mar 27, 2014	45.47	45.54	44.85	45.23	1,476,899	-0.31(-0.68%)
Mar 26, 2014	45.78	46.25	45.21	45.54	1,789,712	+0.13(+0.28%)
Mar 25, 2014	46.23	46.46	45.19	45.41	2,001,666	-0.64(-1.40%)
Mar 24, 2014	46.94	47.01	45.70	46.06	1,707,179	-0.77(-1.64%)
Mar 21, 2014	47.80	47.81	46.80	46.82	1,786,055	-0.52(-1.09%)
Mar 20, 2014	46.47	47.40	46.41	47.34	1,306,741	+0.77(+1.66%)
Mar 19, 2014	47.19	47.23	46.27	46.57	1,491,893	-0.58(-1.24%)
Mar 18, 2014	46.65	47.19	46.55	47.15	801,136	+0.61(+1.32%)
Mar 17, 2014	46.58	47.23	46.10	46.54	1,999,750	+0.17(+0.38%)
Mar 14, 2014	45.82	46.67	45.71	46.36	1,628,545	+0.33(+0.71%)
Mar 13, 2014	46.72	46.84	45.82	46.04	2,016,320	-0.52(-1.11%)
Mar 12, 2014	46.11	46.57	45.79	46.55	1,498,129	+0.17(+0.38%)
Mar 11, 2014	46.72	46.84	46.20	46.38	1,536,534	-0.31(-0.67%)
Mar 10, 2014	46.46	46.72	46.18	46.69	1,059,133	+0.19(+0.41%)
Mar 07, 2014	47.03	47.08	46.30	46.50	1,352,267	-0.41(-0.87%)
Mar 06, 2014	46.84	47.08	46.63	46.91	1,050,167	+0.30(+0.65%)
Mar 05, 2014	46.98	47.10	46.43	46.60	2,325,390	-0.43(-0.92%)
Mar 04, 2014	46.67	47.15	46.40	47.04	1,689,313	+0.93(+2.01%)
Mar 03, 2014	46.10	46.39	45.48	46.11	1,770,409	-0.49(-1.06%)
Feb 28, 2014	46.56	46.89	46.16	46.60	1,730,363	+0.05(+0.10%)
Feb 27, 2014	46.10	46.60	45.95	46.56	1,332,306	+0.39(+0.85%)
Feb 26, 2014	46.33	46.63	45.96	46.16	1,280,938	-0.11(-0.23%)
Feb 25, 2014	46.55	46.73	46.13	46.27	1,308,351	-0.22(-0.47%)
Feb 24, 2014	46.66	46.78	46.38	46.49	1,608,664	+0.11(+0.23%)
Feb 21, 2014	45.82	46.67	45.63	46.38	2,210,709	+0.56(+1.22%)
Feb 20, 2014	44.91	45.94	44.76	45.82	2,709,816	+0.87(+1.94%)
Feb 19, 2014	43.97	45.32	43.94	44.95	2,704,580	+0.89(+2.01%)
Feb 18, 2014	44.07	44.35	43.84	44.06	2,408,450	+0.11(+0.24%)
Feb 14, 2014	43.59	43.96	43.96	43.96	2,954,838	+0.78(+1.81%)
Feb 13, 2014	41.78	43.42	41.55	43.18	2,189,233	+1.13(+2.69%)
Feb 12, 2014	41.54	42.13	41.51	42.05	2,328,489	+0.58(+1.41%)
Feb 11, 2014	41.04	41.47	40.88	41.46	2,430,618	+0.58(+1.43%)
Feb 10, 2014	40.95	40.98	40.51	40.88	2,313,593	-0.01(-0.02%)
Feb 07, 2014	40.78	41.21	40.58	40.89	2,275,015	+0.36(+0.88%)
Feb 06, 2014	39.81	40.68	39.75	40.53	1,441,515	+0.76(+1.91%)
Feb 05, 2014	39.35	39.87	38.95	39.77	1,772,674	+0.20(+0.50%)
Feb 04, 2014	39.18	39.60	38.55	39.57	2,208,601	+0.65(+1.68%)

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.