Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	54.71	55.04	54.58	55.02	3,171,070	+0.31(+0.57%)
Apr 29, 2014	54.26	54.80	54.26	54.71	3,451,305	+0.69(+1.28%)
Apr 28, 2014	54.23	54.25	53.45	54.02	3,819,792	+0.56(+1.05%)
Apr 25, 2014	53.70	53.73	53.30	53.45	2,270,708	-0.08(-0.14%)
Apr 24, 2014	53.55	53.70	52.97	53.53	3,921,888	-1.00(-1.83%)
Apr 23, 2014	55.01	55.04	54.47	54.53	2,835,899	-0.25(-0.45%)
Apr 22, 2014	54.70	54.92	54.54	54.78	3,315,731	+0.70(+1.29%)
Apr 21, 2014	53.61	54.11	53.47	54.08	2,381,702	+0.50(+0.93%)
Apr 17, 2014	53.38	53.58	53.58	53.58	1,532,176	+0.16(+0.31%)
Apr 16, 2014	53.44	53.48	53.16	53.42	1,617,215	+0.39(+0.74%)
Apr 15, 2014	53.25	53.39	52.44	53.02	3,517,347	-0.03(-0.05%)
Apr 14, 2014	52.70	53.15	52.63	53.05	4,179,576	+0.73(+1.40%)
Apr 11, 2014	52.46	52.81	52.26	52.32	2,898,693	-0.73(-1.38%)
Apr 10, 2014	53.45	53.57	53.00	53.05	4,127,119	-0.13(-0.24%)
Apr 09, 2014	52.58	53.23	52.57	53.18	2,618,883	+0.39(+0.73%)
Apr 08, 2014	52.70	52.89	52.52	52.79	2,680,954	+0.57(+1.09%)
Apr 07, 2014	52.31	52.53	52.06	52.22	1,676,061	+0.01(+0.01%)
Apr 04, 2014	52.47	52.84	52.07	52.21	2,485,973	-0.57(-1.08%)
Apr 03, 2014	53.09	53.10	52.61	52.78	2,049,982	-0.73(-1.37%)
Apr 02, 2014	53.24	53.59	53.20	53.52	1,752,126	+0.04(+0.07%)
Apr 01, 2014	53.50	53.70	53.15	53.48	2,339,476	-0.32(-0.60%)
Mar 31, 2014	53.63	53.94	53.51	53.80	3,638,703	+2.17(+4.20%)
Mar 28, 2014	51.89	52.03	51.52	51.63	1,416,445	+0.14(+0.27%)
Mar 27, 2014	51.51	51.68	51.30	51.49	1,697,905	+0.16(+0.32%)
Mar 26, 2014	51.80	52.00	51.33	51.33	1,786,748	-0.48(-0.93%)
Mar 25, 2014	51.68	51.96	51.39	51.81	2,971,625	+0.36(+0.70%)
Mar 24, 2014	51.75	51.83	51.11	51.45	1,731,812	-0.27(-0.53%)
Mar 21, 2014	52.08	52.21	51.59	51.72	2,818,954	+0.27(+0.52%)
Mar 20, 2014	51.08	51.55	51.03	51.45	1,773,993	+0.06(+0.12%)
Mar 19, 2014	51.94	52.08	51.08	51.39	1,922,034	-0.90(-1.73%)
Mar 18, 2014	52.20	52.64	52.12	52.30	2,168,670	+0.31(+0.60%)
Mar 17, 2014	51.72	52.17	51.71	51.99	963,629	+0.35(+0.69%)
Mar 14, 2014	51.56	51.82	51.54	51.63	1,468,711	-0.04(-0.09%)
Mar 13, 2014	52.52	52.68	51.58	51.68	2,490,954	-0.70(-1.33%)
Mar 12, 2014	52.24	52.47	52.17	52.37	2,415,713	-0.03(-0.05%)
Mar 11, 2014	52.64	52.80	52.33	52.40	1,914,774	-0.06(-0.12%)
Mar 10, 2014	52.61	52.61	52.20	52.46	2,493,727	-0.15(-0.29%)
Mar 07, 2014	52.97	53.01	52.44	52.61	3,066,283	-0.43(-0.81%)
Mar 06, 2014	53.35	53.39	52.99	53.04	3,111,684	+0.46(+0.87%)
Mar 05, 2014	52.64	52.77	52.49	52.59	2,509,546	+0.34(+0.64%)
Mar 04, 2014	52.23	52.45	52.09	52.25	2,313,830	+0.81(+1.57%)
Mar 03, 2014	51.95	52.04	51.33	51.44	2,851,231	-1.20(-2.27%)
Feb 28, 2014	52.92	52.92	52.34	52.64	5,336,068	+0.40(+0.76%)
Feb 27, 2014	52.06	52.28	52.01	52.24	3,331,645	+1.00(+1.95%)
Feb 26, 2014	51.49	51.57	51.19	51.24	2,394,483	-0.24(-0.47%)
Feb 25, 2014	51.56	51.81	51.37	51.48	3,731,672	+0.17(+0.34%)
Feb 24, 2014	51.11	51.60	51.08	51.31	2,820,042	+0.53(+1.05%)
Feb 21, 2014	51.01	51.05	50.70	50.78	3,549,384	+0.23(+0.45%)
Feb 20, 2014	50.29	50.73	50.19	50.55	4,867,674	+0.32(+0.64%)
Feb 19, 2014	50.51	50.71	50.18	50.23	5,487,769	-0.59(-1.16%)
Feb 18, 2014	50.74	50.95	50.74	50.82	3,129,285	-0.14(-0.27%)
Feb 14, 2014	50.72	50.95	50.95	50.95	3,153,949	+0.41(+0.80%)
Feb 13, 2014	50.32	50.57	50.28	50.55	3,679,254	+0.25(+0.50%)
Feb 12, 2014	49.64	50.30	49.64	50.30	4,644,610	+0.62(+1.25%)
Feb 11, 2014	49.22	49.76	49.21	49.68	3,724,636	+0.16(+0.32%)
Feb 10, 2014	49.29	49.59	49.24	49.52	3,943,552	-0.20(-0.40%)
Feb 07, 2014	48.96	49.72	48.95	49.71	2,490,617	+1.04(+2.15%)
Feb 06, 2014	48.87	48.91	48.59	48.67	3,120,810	+0.41(+0.85%)
Feb 05, 2014	48.24	48.38	48.15	48.26	2,698,466	+0.22(+0.45%)
Feb 04, 2014	48.18	48.22	47.86	48.04	4,700,670	-0.26(-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.