Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	40.74	40.80	40.10	40.57	1,134,375	-0.16(-0.40%)
Apr 29, 2014	40.77	40.86	40.51	40.74	1,608,342	+0.00(+0.00%)
Apr 28, 2014	41.69	41.79	40.44	40.74	1,832,931	-0.84(-2.02%)
Apr 25, 2014	43.07	43.24	41.19	41.58	1,703,851	-1.26(-2.93%)
Apr 24, 2014	43.21	43.44	42.58	42.84	1,026,497	-0.22(-0.52%)
Apr 23, 2014	43.26	43.66	42.43	43.06	1,303,558	+0.19(+0.45%)
Apr 22, 2014	41.84	43.11	41.67	42.87	1,819,573	-0.41(-0.94%)
Apr 21, 2014	42.87	43.35	42.72	43.27	408,554	+0.47(+1.11%)
Apr 17, 2014	42.71	42.80	42.80	42.80	664,607	+0.08(+0.18%)
Apr 16, 2014	42.85	42.97	42.37	42.72	593,752	+0.15(+0.36%)
Apr 15, 2014	42.60	42.96	41.60	42.57	654,894	-0.02(-0.05%)
Apr 14, 2014	42.55	42.66	42.01	42.58	1,157,067	+0.31(+0.73%)
Apr 11, 2014	42.58	43.03	42.28	42.28	741,080	-0.59(-1.37%)
Apr 10, 2014	44.10	44.17	42.72	42.86	955,810	-1.23(-2.78%)
Apr 09, 2014	43.02	44.15	42.76	44.09	1,144,513	+0.62(+1.42%)
Apr 08, 2014	43.34	43.63	42.88	43.47	756,677	+0.07(+0.16%)
Apr 07, 2014	43.98	44.02	42.99	43.41	866,136	-0.67(-1.51%)
Apr 04, 2014	44.81	44.88	43.92	44.07	713,290	-0.52(-1.17%)
Apr 03, 2014	44.68	44.71	44.10	44.59	1,037,103	+0.05(+0.11%)
Apr 02, 2014	44.03	44.55	43.94	44.54	655,246	+0.68(+1.54%)
Apr 01, 2014	43.59	43.90	43.42	43.87	828,816	+0.38(+0.87%)
Mar 31, 2014	43.14	43.80	43.04	43.49	909,468	+0.51(+1.19%)
Mar 28, 2014	42.86	43.35	42.85	42.98	593,024	+0.19(+0.45%)
Mar 27, 2014	43.08	43.31	42.58	42.79	723,816	-0.31(-0.72%)
Mar 26, 2014	43.36	43.74	43.10	43.10	858,903	-0.10(-0.22%)
Mar 25, 2014	43.50	43.70	42.84	43.19	1,297,841	-0.31(-0.71%)
Mar 24, 2014	44.14	44.25	42.95	43.50	1,168,382	-0.58(-1.31%)
Mar 21, 2014	44.81	44.92	43.97	44.08	1,198,072	-0.52(-1.17%)
Mar 20, 2014	44.16	44.79	43.71	44.60	806,067	+0.30(+0.68%)
Mar 19, 2014	44.32	44.42	43.96	44.30	627,635	-0.01(-0.02%)
Mar 18, 2014	43.92	44.36	43.84	44.31	776,523	+0.49(+1.12%)
Mar 17, 2014	43.40	43.87	43.30	43.82	613,520	+0.63(+1.45%)
Mar 14, 2014	42.98	43.33	42.84	43.19	705,591	+0.14(+0.31%)
Mar 13, 2014	43.89	44.09	42.87	43.06	455,941	-0.73(-1.68%)
Mar 12, 2014	43.25	43.87	43.08	43.79	575,175	+0.37(+0.84%)
Mar 11, 2014	43.93	44.07	43.25	43.42	689,226	-0.49(-1.12%)
Mar 10, 2014	44.25	44.28	43.63	43.92	463,629	-0.33(-0.74%)
Mar 07, 2014	44.76	44.76	43.96	44.24	742,419	-0.24(-0.54%)
Mar 06, 2014	44.39	44.62	44.11	44.49	1,208,917	+0.26(+0.59%)
Mar 05, 2014	43.84	45.09	43.58	44.23	1,991,676	+0.41(+0.92%)
Mar 04, 2014	43.68	43.90	43.58	43.82	1,125,829	+0.60(+1.38%)
Mar 03, 2014	43.27	43.58	42.90	43.22	802,041	-0.52(-1.19%)
Feb 28, 2014	43.88	43.93	43.50	43.74	882,659	+0.02(+0.04%)
Feb 27, 2014	43.06	43.85	42.93	43.72	1,342,879	+0.65(+1.50%)
Feb 26, 2014	42.76	43.32	42.66	43.08	1,041,475	+0.35(+0.81%)
Feb 25, 2014	42.66	42.74	42.36	42.73	1,403,151	+0.12(+0.27%)
Feb 24, 2014	42.57	42.78	42.20	42.61	1,683,367	+0.42(+0.98%)
Feb 21, 2014	42.59	42.62	42.15	42.20	1,986,708	-0.32(-0.75%)
Feb 20, 2014	41.67	42.52	41.49	42.52	1,896,627	+1.02(+2.47%)
Feb 19, 2014	42.05	42.05	41.19	41.49	1,495,091	-0.66(-1.56%)
Feb 18, 2014	42.54	42.61	42.06	42.15	760,537	-0.30(-0.71%)
Feb 14, 2014	42.60	42.45	42.45	42.45	859,302	-0.28(-0.66%)
Feb 13, 2014	42.37	42.84	42.30	42.73	675,500	+0.10(+0.23%)
Feb 12, 2014	42.65	42.87	42.42	42.63	1,058,101	+0.17(+0.41%)
Feb 11, 2014	42.08	42.51	42.03	42.46	913,809	+0.43(+1.03%)
Feb 10, 2014	42.28	42.42	41.85	42.02	729,329	-0.23(-0.55%)
Feb 07, 2014	41.50	42.39	41.36	42.26	1,760,688	+0.89(+2.15%)
Feb 06, 2014	41.24	41.55	41.19	41.37	956,805	+0.18(+0.45%)
Feb 05, 2014	41.29	41.36	40.43	41.19	1,597,143	-0.16(-0.40%)
Feb 04, 2014	41.65	41.84	41.19	41.35	1,271,011	-0.18(-0.44%)

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.