Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	53.95	54.27	53.82	54.25	3,216,044	+0.31(+0.57%)
Apr 29, 2014	53.51	54.03	53.50	53.94	3,500,254	+0.68(+1.28%)
Apr 28, 2014	53.47	53.49	52.70	53.26	3,873,967	+0.56(+1.05%)
Apr 25, 2014	52.95	52.98	52.55	52.71	2,302,912	-0.07(-0.14%)
Apr 24, 2014	52.80	52.95	52.23	52.78	3,977,511	-0.99(-1.83%)
Apr 23, 2014	54.24	54.27	53.71	53.77	2,876,119	-0.24(-0.45%)
Apr 22, 2014	53.93	54.15	53.77	54.01	3,362,756	+0.69(+1.29%)
Apr 21, 2014	52.86	53.35	52.73	53.33	2,415,481	+0.49(+0.93%)
Apr 17, 2014	52.63	52.83	52.83	52.83	1,553,906	+0.16(+0.31%)
Apr 16, 2014	52.69	52.73	52.42	52.67	1,640,151	+0.39(+0.74%)
Apr 15, 2014	52.50	52.64	51.71	52.28	3,567,232	-0.02(-0.05%)
Apr 14, 2014	51.96	52.41	51.89	52.31	4,238,853	+0.72(+1.40%)
Apr 11, 2014	51.73	52.07	51.53	51.58	2,939,804	-0.72(-1.38%)
Apr 10, 2014	52.70	52.82	52.26	52.31	4,185,652	-0.12(-0.24%)
Apr 09, 2014	51.85	52.48	51.83	52.43	2,656,025	+0.38(+0.73%)
Apr 08, 2014	51.96	52.15	51.78	52.05	2,718,977	+0.56(+1.09%)
Apr 07, 2014	51.58	51.80	51.33	51.49	1,699,831	+0.01(+0.01%)
Apr 04, 2014	51.73	52.10	51.34	51.48	2,521,230	-0.56(-1.08%)
Apr 03, 2014	52.35	52.36	51.87	52.05	2,079,056	-0.72(-1.37%)
Apr 02, 2014	52.50	52.84	52.46	52.77	1,776,975	+0.04(+0.07%)
Apr 01, 2014	52.75	52.95	52.41	52.73	2,372,655	-0.32(-0.60%)
Mar 31, 2014	52.88	53.18	52.76	53.05	3,690,309	+2.14(+4.20%)
Mar 28, 2014	51.17	51.30	50.80	50.91	1,436,534	+0.14(+0.27%)
Mar 27, 2014	50.79	50.95	50.59	50.77	1,721,986	+0.16(+0.32%)
Mar 26, 2014	51.07	51.27	50.61	50.61	1,812,089	-0.47(-0.93%)
Mar 25, 2014	50.96	51.23	50.67	51.08	3,013,770	+0.36(+0.70%)
Mar 24, 2014	51.02	51.10	50.40	50.73	1,756,374	-0.27(-0.53%)
Mar 21, 2014	51.35	51.48	50.87	51.00	2,858,934	+0.26(+0.52%)
Mar 20, 2014	50.37	50.83	50.32	50.74	1,799,152	+0.06(+0.12%)
Mar 19, 2014	51.21	51.35	50.36	50.67	1,949,293	-0.89(-1.73%)
Mar 18, 2014	51.47	51.91	51.39	51.57	2,199,428	+0.31(+0.60%)
Mar 17, 2014	51.00	51.44	50.99	51.26	977,295	+0.35(+0.69%)
Mar 14, 2014	50.84	51.10	50.82	50.91	1,489,541	-0.04(-0.09%)
Mar 13, 2014	51.78	51.95	50.85	50.95	2,526,282	-0.69(-1.33%)
Mar 12, 2014	51.51	51.74	51.44	51.64	2,449,974	-0.02(-0.05%)
Mar 11, 2014	51.91	52.06	51.60	51.67	1,941,930	-0.06(-0.12%)
Mar 10, 2014	51.87	51.87	51.47	51.73	2,529,094	-0.15(-0.29%)
Mar 07, 2014	52.23	52.27	51.71	51.88	3,109,771	-0.42(-0.81%)
Mar 06, 2014	52.60	52.64	52.25	52.30	3,155,816	+0.45(+0.87%)
Mar 05, 2014	51.91	52.03	51.76	51.85	2,545,138	+0.33(+0.64%)
Mar 04, 2014	51.50	51.72	51.36	51.52	2,346,646	+0.80(+1.57%)
Mar 03, 2014	51.22	51.32	50.62	50.72	2,891,669	-1.18(-2.27%)
Feb 28, 2014	52.18	52.18	51.61	51.90	5,411,747	+0.39(+0.76%)
Feb 27, 2014	51.33	51.55	51.28	51.51	3,378,896	+1.19(+2.36%)
Feb 26, 2014	50.57	50.64	50.28	50.32	2,438,181	-0.24(-0.47%)
Feb 25, 2014	50.64	50.88	50.45	50.56	3,799,774	+0.17(+0.34%)
Feb 24, 2014	50.20	50.68	50.16	50.39	2,871,506	+0.52(+1.05%)
Feb 21, 2014	50.09	50.14	49.79	49.87	3,614,159	+0.22(+0.45%)
Feb 20, 2014	49.39	49.82	49.29	49.64	4,956,506	+0.31(+0.64%)
Feb 19, 2014	49.61	49.80	49.28	49.33	5,587,918	-0.58(-1.16%)
Feb 18, 2014	49.84	50.04	49.83	49.91	3,186,393	-0.13(-0.27%)
Feb 14, 2014	49.81	50.04	50.04	50.04	3,211,507	+0.40(+0.80%)
Feb 13, 2014	49.42	49.67	49.38	49.64	3,746,398	+0.25(+0.50%)
Feb 12, 2014	48.76	49.39	48.75	49.39	4,729,372	+0.61(+1.25%)
Feb 11, 2014	48.34	48.86	48.33	48.79	3,792,608	+0.16(+0.32%)
Feb 10, 2014	48.41	48.70	48.36	48.63	4,015,519	-0.19(-0.40%)
Feb 07, 2014	48.08	48.83	48.07	48.82	2,536,070	+1.03(+2.15%)
Feb 06, 2014	47.99	48.03	47.72	47.80	3,177,763	+0.40(+0.85%)
Feb 05, 2014	47.38	47.51	47.28	47.39	2,747,711	+0.21(+0.45%)
Feb 04, 2014	47.32	47.36	47.00	47.18	4,786,455	-0.25(-0.53%)

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.