Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	46.30	46.37	45.65	45.91	6,618,794	-0.52(-1.12%)
Apr 29, 2014	46.48	46.58	46.14	46.43	3,886,787	+0.05(+0.11%)
Apr 28, 2014	46.60	47.20	45.67	46.38	7,024,056	+0.00(+0.00%)
Apr 25, 2014	46.98	47.01	46.35	46.38	4,589,154	-0.78(-1.65%)
Apr 24, 2014	46.46	47.18	46.34	47.16	4,674,759	+0.94(+2.03%)
Apr 23, 2014	47.53	47.68	46.19	46.22	7,862,431	-1.32(-2.78%)
Apr 22, 2014	46.75	47.88	46.67	47.54	4,664,952	+0.86(+1.84%)
Apr 21, 2014	46.66	46.88	46.51	46.68	3,140,924	-0.12(-0.26%)
Apr 17, 2014	46.51	46.80	46.80	46.80	4,281,000	+0.07(+0.15%)
Apr 16, 2014	46.97	47.18	46.56	46.73	4,270,878	+0.02(+0.04%)
Apr 15, 2014	46.96	46.96	45.79	46.71	5,437,911	+0.07(+0.15%)
Apr 14, 2014	46.64	47.14	46.27	46.64	4,698,251	+0.33(+0.71%)
Apr 11, 2014	46.66	46.68	46.19	46.31	4,931,512	-0.48(-1.03%)
Apr 10, 2014	47.49	47.86	46.75	46.79	6,203,377	-0.75(-1.58%)
Apr 09, 2014	46.82	47.61	46.51	47.54	6,022,939	+0.81(+1.73%)
Apr 08, 2014	46.75	46.91	46.41	46.73	6,887,625	-0.04(-0.09%)
Apr 07, 2014	48.45	48.52	46.58	46.77	8,818,103	-1.67(-3.45%)
Apr 04, 2014	49.21	49.24	48.18	48.44	5,951,890	-0.61(-1.24%)
Apr 03, 2014	49.50	49.59	48.89	49.05	4,765,631	-0.47(-0.95%)
Apr 02, 2014	49.39	49.97	49.29	49.52	4,845,956	+0.09(+0.18%)
Apr 01, 2014	49.07	49.79	49.05	49.43	3,570,963	+0.53(+1.08%)
Mar 31, 2014	49.11	49.14	48.76	48.90	6,694,111	-0.02(-0.04%)
Mar 28, 2014	48.84	49.02	48.63	48.92	4,016,250	+0.38(+0.78%)
Mar 27, 2014	48.39	48.57	48.22	48.54	5,300,759	+0.01(+0.02%)
Mar 26, 2014	48.46	48.83	48.16	48.53	7,065,364	+0.17(+0.35%)
Mar 25, 2014	49.27	49.36	48.19	48.36	5,941,035	-0.82(-1.67%)
Mar 24, 2014	49.32	49.58	48.75	49.18	5,388,413	-0.07(-0.14%)
Mar 21, 2014	49.84	50.07	49.19	49.25	7,777,483	-0.30(-0.61%)
Mar 20, 2014	49.41	49.61	49.23	49.55	4,145,457	-0.03(-0.06%)
Mar 19, 2014	49.94	50.28	49.28	49.58	4,315,530	-0.25(-0.50%)
Mar 18, 2014	49.49	49.93	49.35	49.83	3,899,630	+0.35(+0.71%)
Mar 17, 2014	49.25	49.82	49.21	49.48	4,965,197	+0.39(+0.79%)
Mar 14, 2014	49.09	49.62	48.96	49.09	5,299,313	+0.38(+0.78%)
Mar 13, 2014	49.53	49.75	48.62	48.71	5,586,752	-0.67(-1.36%)
Mar 12, 2014	49.31	49.39	48.94	49.38	4,435,855	-0.08(-0.16%)
Mar 11, 2014	50.10	50.20	49.27	49.46	4,552,503	-0.53(-1.06%)
Mar 10, 2014	50.28	50.50	49.98	49.99	5,132,095	-0.43(-0.85%)
Mar 07, 2014	50.50	50.53	50.02	50.42	4,340,533	+0.33(+0.66%)
Mar 06, 2014	49.73	50.25	49.69	50.09	4,380,843	-0.26(-0.52%)
Mar 05, 2014	50.74	50.78	50.30	50.35	5,191,528	-0.28(-0.55%)
Mar 04, 2014	50.50	50.78	50.27	50.63	6,390,037	+0.44(+0.88%)
Mar 03, 2014	48.60	50.58	48.60	50.19	7,203,402	+0.16(+0.32%)
Feb 28, 2014	50.88	50.89	49.47	50.03	9,573,614	-0.79(-1.55%)
Feb 27, 2014	50.58	51.02	50.39	50.82	7,249,190	+0.10(+0.20%)
Feb 26, 2014	50.20	51.28	48.81	50.72	18,638,120	+2.61(+5.43%)
Feb 25, 2014	47.84	48.37	47.76	48.11	10,094,060	+0.89(+1.88%)
Feb 24, 2014	47.30	47.78	47.06	47.22	7,786,661	+0.16(+0.34%)
Feb 21, 2014	46.66	47.30	46.66	47.06	7,675,229	+0.40(+0.86%)
Feb 20, 2014	46.67	47.09	46.59	46.66	7,721,741	+0.12(+0.26%)
Feb 19, 2014	46.81	47.17	46.51	46.54	5,460,085	-0.39(-0.83%)
Feb 18, 2014	47.50	47.68	46.69	46.93	5,454,547	-0.35(-0.74%)
Feb 14, 2014	46.60	47.28	47.28	47.28	3,459,900	+0.64(+1.37%)
Feb 13, 2014	46.47	46.81	46.03	46.64	5,051,560	-0.04(-0.09%)
Feb 12, 2014	46.78	47.09	46.56	46.68	6,788,184	-0.08(-0.17%)
Feb 11, 2014	45.98	46.94	45.97	46.76	6,922,050	+0.64(+1.39%)
Feb 10, 2014	46.11	46.42	45.91	46.12	7,342,887	+0.05(+0.11%)
Feb 07, 2014	46.11	46.26	45.44	46.07	9,677,370	-0.51(-1.09%)
Feb 06, 2014	45.67	46.64	45.60	46.58	6,486,415	+1.05(+2.31%)
Feb 05, 2014	44.82	45.67	44.45	45.53	8,035,948	+0.63(+1.40%)
Feb 04, 2014	45.55	45.73	44.78	44.90	8,399,119	-0.70(-1.54%)

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.