Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	50.43	51.55	50.25	51.30	3,294,935	+1.26(+2.52%)
Apr 29, 2014	49.57	50.73	49.53	50.04	3,542,195	+0.61(+1.23%)
Apr 28, 2014	49.90	50.33	48.39	49.43	5,292,529	-0.08(-0.16%)
Apr 25, 2014	51.67	51.90	49.17	49.51	6,410,561	-2.79(-5.33%)
Apr 24, 2014	53.32	53.91	52.22	52.30	3,388,891	-0.59(-1.12%)
Apr 23, 2014	53.61	53.88	52.88	52.89	2,349,429	-0.82(-1.53%)
Apr 22, 2014	53.99	54.29	53.61	53.71	1,786,118	-0.40(-0.74%)
Apr 21, 2014	54.16	54.29	53.83	54.11	1,539,004	+0.11(+0.20%)
Apr 17, 2014	54.09	54.00	54.00	54.00	1,241,900	+0.02(+0.04%)
Apr 16, 2014	54.43	54.76	53.39	53.98	1,329,124	+0.01(+0.02%)
Apr 15, 2014	53.01	54.10	52.91	53.97	3,227,643	+1.10(+2.08%)
Apr 14, 2014	52.41	53.14	51.94	52.87	1,654,116	+0.76(+1.46%)
Apr 11, 2014	52.58	52.81	51.92	52.11	2,710,041	-0.76(-1.44%)
Apr 10, 2014	55.16	55.32	52.73	52.87	2,755,071	-2.38(-4.31%)
Apr 09, 2014	54.19	55.60	53.78	55.25	2,078,622	+0.95(+1.75%)
Apr 08, 2014	53.66	55.04	52.91	54.30	2,644,043	+1.05(+1.97%)
Apr 07, 2014	53.44	54.12	53.16	53.25	3,031,232	-0.42(-0.78%)
Apr 04, 2014	55.67	55.83	53.57	53.67	2,247,565	-1.78(-3.21%)
Apr 03, 2014	56.36	56.78	55.38	55.45	1,898,998	-0.68(-1.21%)
Apr 02, 2014	56.71	56.74	55.85	56.13	2,713,171	-0.36(-0.64%)
Apr 01, 2014	55.91	56.87	55.91	56.49	2,108,007	+0.24(+0.43%)
Mar 31, 2014	55.89	56.94	55.75	56.25	2,078,421	+0.10(+0.18%)
Mar 28, 2014	56.42	57.30	55.94	56.15	1,029,669	-0.40(-0.71%)
Mar 27, 2014	56.52	56.89	56.02	56.55	1,069,933	-0.03(-0.05%)
Mar 26, 2014	58.06	58.26	56.53	56.58	1,932,184	-1.29(-2.23%)
Mar 25, 2014	57.90	58.69	57.45	57.87	1,480,209	+0.50(+0.87%)
Mar 24, 2014	59.19	59.19	56.92	57.37	1,975,497	-0.92(-1.58%)
Mar 21, 2014	60.30	60.30	58.27	58.29	2,452,764	-1.38(-2.31%)
Mar 20, 2014	59.44	59.83	59.11	59.67	955,157	-0.02(-0.03%)
Mar 19, 2014	60.25	60.38	59.06	59.69	1,136,060	-0.72(-1.19%)
Mar 18, 2014	59.43	60.42	59.35	60.41	968,968	+0.89(+1.50%)
Mar 17, 2014	59.50	60.39	59.48	59.52	1,094,726	+0.25(+0.42%)
Mar 14, 2014	59.28	59.84	58.91	59.27	1,258,610	+0.40(+0.68%)
Mar 13, 2014	60.14	60.14	58.37	58.87	1,405,286	-0.99(-1.65%)
Mar 12, 2014	59.54	60.18	59.27	59.86	1,363,354	-0.08(-0.13%)
Mar 11, 2014	60.79	60.86	59.72	59.94	1,022,521	-0.76(-1.25%)
Mar 10, 2014	60.43	61.25	60.03	60.70	1,299,019	+0.33(+0.55%)
Mar 07, 2014	60.50	61.23	60.16	60.37	1,628,580	-0.30(-0.49%)
Mar 06, 2014	61.33	61.67	60.58	60.67	1,277,530	-0.50(-0.82%)
Mar 05, 2014	61.94	61.94	61.00	61.17	1,560,168	-0.69(-1.12%)
Mar 04, 2014	61.45	62.17	61.01	61.86	1,406,169	+1.16(+1.91%)
Mar 03, 2014	60.59	61.03	60.08	60.70	1,248,745	-0.67(-1.09%)
Feb 28, 2014	61.42	62.05	60.67	61.37	1,718,174	+0.16(+0.26%)
Feb 27, 2014	61.96	62.31	61.03	61.21	2,017,565	-0.97(-1.56%)
Feb 26, 2014	62.18	62.89	61.82	62.18	1,077,465	+0.02(+0.03%)
Feb 25, 2014	62.56	62.66	61.87	62.16	1,301,127	-0.29(-0.46%)
Feb 24, 2014	62.50	63.06	62.08	62.45	1,831,355	+0.37(+0.60%)
Feb 21, 2014	60.64	62.25	60.63	62.08	2,256,207	+1.40(+2.31%)
Feb 20, 2014	59.91	60.95	59.48	60.68	1,748,858	+0.79(+1.32%)
Feb 19, 2014	60.44	60.98	59.70	59.89	1,975,118	-0.85(-1.40%)
Feb 18, 2014	60.66	61.43	60.36	60.74	1,838,234	+0.56(+0.93%)
Feb 14, 2014	59.38	60.18	60.18	60.18	1,839,200	+0.90(+1.52%)
Feb 13, 2014	57.62	59.46	57.41	59.28	2,530,793	+1.33(+2.30%)
Feb 12, 2014	57.73	58.14	57.36	57.95	1,630,523	+0.47(+0.82%)
Feb 11, 2014	55.91	57.97	55.88	57.48	2,624,687	+1.38(+2.46%)
Feb 10, 2014	55.31	56.40	54.91	56.10	2,103,915	+0.64(+1.15%)
Feb 07, 2014	54.08	55.80	53.84	55.46	2,186,548	+1.86(+3.47%)
Feb 06, 2014	53.14	53.89	52.95	53.60	2,283,765	+0.39(+0.73%)
Feb 05, 2014	56.25	56.48	51.65	53.21	7,118,556	-3.39(-5.99%)
Feb 04, 2014	55.80	56.78	54.83	56.60	3,486,523	+0.94(+1.69%)

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.