Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	47.97	48.52	47.70	48.36	2,641,919	+0.35(+0.73%)
Apr 29, 2014	48.14	48.22	47.50	48.01	2,380,427	+0.17(+0.36%)
Apr 28, 2014	48.79	48.94	47.39	47.83	2,535,574	-0.74(-1.52%)
Apr 25, 2014	49.71	49.72	48.56	48.57	2,110,213	-1.25(-2.50%)
Apr 24, 2014	49.88	49.96	48.96	49.82	2,861,766	+0.33(+0.66%)
Apr 23, 2014	50.02	50.66	49.39	49.49	2,487,307	-0.80(-1.60%)
Apr 22, 2014	50.32	50.76	50.10	50.29	2,153,506	-0.02(-0.03%)
Apr 21, 2014	50.11	50.37	49.57	50.31	1,828,321	+0.24(+0.47%)
Apr 17, 2014	49.52	50.07	50.07	50.07	1,178,632	+0.21(+0.43%)
Apr 16, 2014	49.28	49.92	49.06	49.86	1,555,350	+0.87(+1.77%)
Apr 15, 2014	48.72	49.14	48.22	48.99	1,955,901	+0.38(+0.78%)
Apr 14, 2014	48.61	48.91	47.99	48.61	1,665,577	+0.36(+0.75%)
Apr 11, 2014	48.72	49.06	48.23	48.25	2,146,336	+0.10(+0.20%)
Apr 10, 2014	49.46	49.64	48.04	48.15	1,616,025	-1.23(-2.49%)
Apr 09, 2014	48.53	49.40	48.31	49.38	1,977,067	+0.93(+1.91%)
Apr 08, 2014	48.39	48.60	47.88	48.46	2,109,449	+0.06(+0.12%)
Apr 07, 2014	48.91	48.98	48.18	48.40	2,050,312	-0.78(-1.58%)
Apr 04, 2014	50.66	50.97	49.03	49.18	2,970,752	-1.21(-2.39%)
Apr 03, 2014	50.75	50.84	50.11	50.38	2,725,752	-0.20(-0.39%)
Apr 02, 2014	49.59	50.75	49.49	50.58	3,552,364	+1.17(+2.37%)
Apr 01, 2014	49.66	49.80	49.16	49.41	2,988,847	+0.04(+0.08%)
Mar 31, 2014	49.12	49.70	49.05	49.37	2,440,222	+0.57(+1.18%)
Mar 28, 2014	48.56	49.16	48.37	48.79	1,588,336	+0.37(+0.76%)
Mar 27, 2014	48.29	48.78	48.06	48.43	1,400,405	-0.02(-0.03%)
Mar 26, 2014	49.33	49.52	48.38	48.44	1,878,747	-0.84(-1.70%)
Mar 25, 2014	49.04	49.47	48.79	49.28	2,133,291	+0.35(+0.72%)
Mar 24, 2014	49.22	49.54	48.52	48.93	2,570,337	-0.40(-0.81%)
Mar 21, 2014	48.96	49.79	48.78	49.33	5,423,697	+0.75(+1.55%)
Mar 20, 2014	47.45	48.58	47.38	48.57	1,853,215	+1.08(+2.28%)
Mar 19, 2014	48.03	48.21	47.29	47.49	1,171,318	-0.61(-1.26%)
Mar 18, 2014	47.52	48.19	47.52	48.10	1,047,548	+0.51(+1.07%)
Mar 17, 2014	46.98	47.76	46.98	47.59	981,108	+0.85(+1.82%)
Mar 14, 2014	47.00	47.31	46.67	46.74	2,505,853	-0.26(-0.56%)
Mar 13, 2014	47.63	47.86	46.88	47.00	1,884,490	-0.39(-0.83%)
Mar 12, 2014	47.24	47.44	46.77	47.39	1,492,282	-0.07(-0.16%)
Mar 11, 2014	48.35	48.52	47.35	47.47	1,269,952	-0.84(-1.73%)
Mar 10, 2014	48.33	48.52	47.92	48.30	969,524	-0.16(-0.34%)
Mar 07, 2014	48.42	48.74	48.30	48.47	1,478,166	+0.25(+0.53%)
Mar 06, 2014	48.43	48.55	48.03	48.21	1,209,047	-0.12(-0.25%)
Mar 05, 2014	49.12	49.16	48.30	48.34	2,245,136	-0.86(-1.75%)
Mar 04, 2014	48.30	49.22	48.29	49.20	2,659,684	+1.46(+3.06%)
Mar 03, 2014	47.55	47.87	47.19	47.74	1,659,432	-0.30(-0.61%)
Feb 28, 2014	47.83	48.42	47.64	48.03	2,695,339	+0.29(+0.60%)
Feb 27, 2014	47.19	47.82	47.05	47.74	1,975,884	+0.45(+0.95%)
Feb 26, 2014	47.15	47.75	47.02	47.29	2,327,647	+0.17(+0.37%)
Feb 25, 2014	47.33	47.33	46.88	47.12	1,660,070	-0.20(-0.43%)
Feb 24, 2014	47.17	47.56	46.92	47.33	3,193,646	+0.41(+0.87%)
Feb 21, 2014	46.97	47.15	46.68	46.92	3,028,863	-0.01(-0.02%)
Feb 20, 2014	46.94	47.36	46.66	46.93	2,632,781	+0.04(+0.09%)
Feb 19, 2014	46.84	47.48	46.73	46.88	2,295,173	-0.04(-0.09%)
Feb 18, 2014	46.80	47.09	46.74	46.93	2,082,790	+0.20(+0.42%)
Feb 14, 2014	46.71	46.73	46.73	46.73	1,188,782	-0.02(-0.05%)
Feb 13, 2014	46.42	46.84	46.12	46.75	1,610,476	+0.14(+0.30%)
Feb 12, 2014	46.45	46.94	46.45	46.62	1,879,957	+0.27(+0.58%)
Feb 11, 2014	46.02	46.45	45.91	46.35	2,251,827	+0.42(+0.91%)
Feb 10, 2014	46.21	46.41	45.70	45.93	1,624,810	-0.29(-0.62%)
Feb 07, 2014	45.81	46.25	45.53	46.22	2,185,890	+0.82(+1.80%)
Feb 06, 2014	45.02	45.62	44.88	45.40	1,902,698	+0.55(+1.22%)
Feb 05, 2014	44.26	44.97	44.22	44.85	2,254,210	-0.13(-0.29%)
Feb 04, 2014	44.88	45.17	44.64	44.98	2,522,065	-0.15(-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.