Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	53.31	53.31	52.69	52.80	9,629,526	-0.26(-0.50%)
Apr 29, 2014	53.28	53.53	53.05	53.06	7,450,006	+0.02(+0.04%)
Apr 28, 2014	52.97	53.17	52.63	53.04	7,291,540	+0.18(+0.34%)
Apr 25, 2014	52.89	52.93	52.68	52.86	6,556,641	-0.06(-0.12%)
Apr 24, 2014	52.87	53.03	52.54	52.92	7,379,179	+0.33(+0.64%)
Apr 23, 2014	52.69	52.96	52.54	52.59	7,426,240	-0.11(-0.20%)
Apr 22, 2014	53.07	53.07	52.53	52.70	7,121,612	-0.31(-0.58%)
Apr 21, 2014	53.10	53.25	52.72	53.00	8,893,766	-0.12(-0.23%)
Apr 17, 2014	52.27	53.12	53.12	53.12	10,176,587	+0.70(+1.34%)
Apr 16, 2014	52.14	52.48	52.00	52.42	10,237,567	+0.60(+1.15%)
Apr 15, 2014	50.78	51.88	50.65	51.82	10,686,690	+1.02(+2.00%)
Apr 14, 2014	50.89	50.89	50.15	50.81	8,770,329	+0.45(+0.90%)
Apr 11, 2014	49.93	50.59	49.72	50.35	11,809,946	+0.82(+1.66%)
Apr 10, 2014	50.25	50.32	49.53	49.53	10,618,951	-1.30(-2.56%)
Apr 09, 2014	49.81	50.84	49.78	50.83	10,570,374	+1.04(+2.10%)
Apr 08, 2014	49.74	49.90	49.35	49.78	8,094,634	+0.42(+0.85%)
Apr 07, 2014	49.91	49.91	49.26	49.37	7,767,152	-0.53(-1.05%)
Apr 04, 2014	50.32	50.45	49.76	49.89	7,769,849	+0.01(+0.03%)
Apr 03, 2014	50.39	50.39	49.86	49.88	7,254,262	-0.49(-0.97%)
Apr 02, 2014	49.95	50.45	49.91	50.37	7,983,914	+0.41(+0.82%)
Apr 01, 2014	50.07	50.21	49.83	49.95	6,977,817	-0.03(-0.06%)
Mar 31, 2014	50.27	50.44	49.83	49.98	7,066,656	+0.00(+0.00%)
Mar 28, 2014	49.33	50.02	49.14	49.98	8,111,465	+0.75(+1.53%)
Mar 27, 2014	48.75	49.46	48.75	49.23	8,473,177	+0.49(+1.01%)
Mar 26, 2014	48.82	49.16	48.66	48.74	8,039,762	+0.15(+0.31%)
Mar 25, 2014	48.27	48.65	48.09	48.59	8,425,967	+0.59(+1.23%)
Mar 24, 2014	48.09	48.36	47.89	48.00	7,515,720	+0.06(+0.12%)
Mar 21, 2014	48.64	48.65	47.94	47.94	12,800,474	-0.30(-0.62%)
Mar 20, 2014	47.89	48.31	47.68	48.24	5,582,959	+0.28(+0.59%)
Mar 19, 2014	48.58	48.60	47.62	47.96	6,083,921	-0.43(-0.88%)
Mar 18, 2014	47.90	48.40	47.85	48.38	7,944,407	+0.58(+1.20%)
Mar 17, 2014	47.42	47.81	47.35	47.81	6,561,952	+0.49(+1.04%)
Mar 14, 2014	46.96	47.40	46.92	47.32	6,542,453	+0.20(+0.42%)
Mar 13, 2014	47.45	47.49	46.96	47.12	6,377,832	-0.16(-0.33%)
Mar 12, 2014	47.01	47.43	46.90	47.28	5,820,280	+0.01(+0.02%)
Mar 11, 2014	47.60	47.88	47.09	47.27	6,214,780	-0.26(-0.54%)
Mar 10, 2014	47.18	47.56	46.96	47.52	5,223,097	+0.27(+0.57%)
Mar 07, 2014	47.35	47.60	47.11	47.25	6,951,030	+0.09(+0.18%)
Mar 06, 2014	47.32	47.37	47.11	47.17	5,623,240	+0.06(+0.14%)
Mar 05, 2014	47.30	47.60	47.07	47.11	6,532,547	-0.14(-0.30%)
Mar 04, 2014	47.46	47.52	47.14	47.25	6,905,777	+0.13(+0.29%)
Mar 03, 2014	47.15	47.75	46.88	47.11	8,751,635	-0.13(-0.29%)
Feb 28, 2014	47.10	47.52	46.62	47.25	8,816,273	+0.18(+0.38%)
Feb 27, 2014	46.89	47.07	46.42	47.07	7,021,272	+0.09(+0.18%)
Feb 26, 2014	47.34	47.46	46.77	46.98	7,261,759	-0.28(-0.59%)
Feb 25, 2014	47.11	47.50	46.99	47.26	8,311,331	+0.07(+0.15%)
Feb 24, 2014	46.27	47.45	45.95	47.19	11,336,356	+1.24(+2.69%)
Feb 21, 2014	46.17	46.20	45.92	45.95	9,256,103	-0.17(-0.37%)
Feb 20, 2014	46.17	46.32	46.09	46.13	8,596,629	-0.06(-0.12%)
Feb 19, 2014	46.37	46.89	46.17	46.18	8,648,227	-0.26(-0.57%)
Feb 18, 2014	46.59	46.70	46.32	46.45	6,864,322	-0.11(-0.24%)
Feb 14, 2014	45.94	46.56	46.56	46.56	6,469,868	+0.58(+1.27%)
Feb 13, 2014	45.78	46.26	45.63	45.98	8,225,464	+0.13(+0.28%)
Feb 12, 2014	46.84	46.95	45.76	45.85	9,904,549	-0.25(-0.53%)
Feb 11, 2014	45.45	46.19	45.41	46.09	8,183,811	+0.70(+1.53%)
Feb 10, 2014	45.67	45.67	45.08	45.40	8,328,616	-0.27(-0.60%)
Feb 07, 2014	45.55	45.69	45.11	45.67	7,622,624	+0.47(+1.04%)
Feb 06, 2014	44.77	45.27	44.61	45.20	7,840,757	+0.59(+1.32%)
Feb 05, 2014	44.77	44.86	44.10	44.61	9,286,654	-0.18(-0.39%)
Feb 04, 2014	45.00	45.05	44.60	44.79	9,308,086	-0.11(-0.24%)

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.