Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	50.47	51.05	50.20	50.89	2,510,785	+0.37(+0.73%)
Apr 29, 2014	50.65	50.74	49.98	50.51	2,262,272	+0.18(+0.36%)
Apr 28, 2014	51.33	51.50	49.86	50.33	2,409,718	-0.78(-1.52%)
Apr 25, 2014	52.31	52.32	51.10	51.11	2,005,471	-1.31(-2.50%)
Apr 24, 2014	52.49	52.57	51.52	52.42	2,719,719	+0.35(+0.66%)
Apr 23, 2014	52.64	53.30	51.97	52.08	2,363,847	-0.85(-1.60%)
Apr 22, 2014	52.95	53.41	52.71	52.92	2,046,614	-0.02(-0.03%)
Apr 21, 2014	52.72	53.00	52.16	52.94	1,737,570	+0.25(+0.47%)
Apr 17, 2014	52.10	52.69	52.69	52.69	1,120,130	+0.22(+0.43%)
Apr 16, 2014	51.85	52.52	51.63	52.46	1,478,148	+0.91(+1.77%)
Apr 15, 2014	51.27	51.70	50.74	51.55	1,858,817	+0.40(+0.78%)
Apr 14, 2014	51.15	51.46	50.49	51.15	1,582,904	+0.38(+0.75%)
Apr 11, 2014	51.27	51.63	50.75	50.77	2,039,800	+0.10(+0.20%)
Apr 10, 2014	52.04	52.23	50.55	50.67	1,535,812	-1.29(-2.49%)
Apr 09, 2014	51.07	51.98	50.83	51.96	1,878,933	+0.97(+1.91%)
Apr 08, 2014	50.92	51.14	50.38	50.99	2,004,744	+0.06(+0.12%)
Apr 07, 2014	51.46	51.54	50.69	50.93	1,948,543	-0.82(-1.58%)
Apr 04, 2014	53.31	53.63	51.59	51.75	2,823,295	-1.27(-2.39%)
Apr 03, 2014	53.40	53.49	52.72	53.02	2,590,457	-0.21(-0.39%)
Apr 02, 2014	52.18	53.40	52.08	53.22	3,376,039	+1.23(+2.37%)
Apr 01, 2014	52.25	52.40	51.72	51.99	2,840,493	+0.04(+0.08%)
Mar 31, 2014	51.69	52.29	51.61	51.95	2,319,099	+0.60(+1.18%)
Mar 28, 2014	51.10	51.73	50.89	51.34	1,509,498	+0.39(+0.76%)
Mar 27, 2014	50.81	51.33	50.57	50.95	1,330,895	-0.02(-0.03%)
Mar 26, 2014	51.90	52.11	50.91	50.97	1,785,493	-0.88(-1.70%)
Mar 25, 2014	51.60	52.06	51.34	51.85	2,027,403	+0.37(+0.72%)
Mar 24, 2014	51.79	52.13	51.05	51.48	2,442,756	-0.42(-0.81%)
Mar 21, 2014	51.52	52.40	51.33	51.90	5,154,486	+0.79(+1.55%)
Mar 20, 2014	49.93	51.12	49.86	51.11	1,761,229	+1.14(+2.28%)
Mar 19, 2014	50.54	50.73	49.76	49.97	1,113,179	-0.64(-1.26%)
Mar 18, 2014	50.01	50.70	50.01	50.61	995,552	+0.53(+1.07%)
Mar 17, 2014	49.44	50.26	49.44	50.07	932,409	+0.90(+1.82%)
Mar 14, 2014	49.45	49.78	49.11	49.18	2,381,472	-0.28(-0.56%)
Mar 13, 2014	50.12	50.36	49.33	49.45	1,790,951	-0.41(-0.83%)
Mar 12, 2014	49.70	49.92	49.21	49.87	1,418,211	-0.08(-0.16%)
Mar 11, 2014	50.88	51.05	49.82	49.95	1,206,917	-0.88(-1.73%)
Mar 10, 2014	50.85	51.05	50.42	50.83	921,400	-0.17(-0.34%)
Mar 07, 2014	50.95	51.28	50.83	51.00	1,404,796	+0.27(+0.53%)
Mar 06, 2014	50.96	51.08	50.54	50.73	1,149,035	-0.13(-0.25%)
Mar 05, 2014	51.69	51.73	50.83	50.86	2,133,697	-0.91(-1.75%)
Mar 04, 2014	50.83	51.79	50.82	51.77	2,527,668	+1.54(+3.06%)
Mar 03, 2014	50.03	50.37	49.65	50.23	1,577,065	-0.31(-0.61%)
Feb 28, 2014	50.32	50.95	50.13	50.54	2,561,553	+0.30(+0.60%)
Feb 27, 2014	49.65	50.32	49.51	50.24	1,877,809	+0.47(+0.95%)
Feb 26, 2014	49.61	50.25	49.47	49.76	2,212,112	-0.03(-0.07%)
Feb 25, 2014	50.01	50.01	49.55	49.80	1,570,837	-0.22(-0.43%)
Feb 24, 2014	49.85	50.26	49.58	50.01	3,021,981	+0.43(+0.87%)
Feb 21, 2014	49.63	49.83	49.33	49.58	2,866,055	-0.01(-0.02%)
Feb 20, 2014	49.61	50.05	49.31	49.59	2,491,263	+0.04(+0.09%)
Feb 19, 2014	49.51	50.18	49.38	49.55	2,171,803	-0.04(-0.09%)
Feb 18, 2014	49.45	49.76	49.39	49.59	1,970,835	+0.21(+0.42%)
Feb 14, 2014	49.36	49.38	49.38	49.38	1,124,882	-0.03(-0.05%)
Feb 13, 2014	49.06	49.51	48.74	49.41	1,523,910	+0.15(+0.30%)
Feb 12, 2014	49.09	49.61	49.09	49.26	1,778,905	+0.28(+0.58%)
Feb 11, 2014	48.63	49.09	48.52	48.98	2,130,786	+0.44(+0.91%)
Feb 10, 2014	48.83	49.05	48.30	48.54	1,537,473	-0.30(-0.62%)
Feb 07, 2014	48.41	48.88	48.12	48.84	2,068,393	+0.86(+1.80%)
Feb 06, 2014	47.58	48.21	47.43	47.98	1,800,423	+0.58(+1.22%)
Feb 05, 2014	46.78	47.52	46.74	47.40	2,133,041	-0.14(-0.29%)
Feb 04, 2014	47.43	47.74	47.18	47.54	2,386,498	-0.16(-0.33%)

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.