Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	50.35	50.84	50.04	50.70	3,879,121	+0.38(+0.75%)
Apr 29, 2014	50.76	50.84	50.17	50.32	3,295,597	-0.22(-0.43%)
Apr 28, 2014	50.67	51.21	50.17	50.54	3,988,114	-0.06(-0.12%)
Apr 25, 2014	49.67	50.90	49.41	50.60	5,979,016	+0.92(+1.84%)
Apr 24, 2014	49.79	49.87	49.38	49.69	3,149,715	-0.02(-0.04%)
Apr 23, 2014	49.53	49.87	49.41	49.70	3,884,570	+0.22(+0.44%)
Apr 22, 2014	49.43	49.75	49.17	49.49	3,026,302	+0.00(+0.00%)
Apr 21, 2014	49.72	49.79	49.23	49.49	1,870,731	-0.31(-0.61%)
Apr 17, 2014	49.22	49.79	49.79	49.79	3,661,891	+0.49(+1.00%)
Apr 16, 2014	49.82	49.97	49.22	49.30	3,392,183	-0.08(-0.16%)
Apr 15, 2014	49.68	49.95	48.94	49.38	3,879,320	-0.21(-0.42%)
Apr 14, 2014	49.49	49.72	49.15	49.59	2,518,835	+0.41(+0.84%)
Apr 11, 2014	49.45	49.71	48.90	49.17	4,930,498	-0.64(-1.28%)
Apr 10, 2014	50.64	50.80	49.80	49.81	6,768,013	-0.82(-1.61%)
Apr 09, 2014	49.83	50.71	49.75	50.63	3,920,184	+0.82(+1.64%)
Apr 08, 2014	49.69	49.95	49.31	49.81	5,622,042	+0.06(+0.13%)
Apr 07, 2014	50.67	50.95	49.52	49.75	5,820,536	-1.17(-2.29%)
Apr 04, 2014	51.65	51.69	50.67	50.92	4,130,164	-0.57(-1.10%)
Apr 03, 2014	51.19	51.67	51.19	51.48	4,174,954	+0.08(+0.16%)
Apr 02, 2014	50.66	51.46	50.50	51.40	4,894,485	+0.72(+1.42%)
Apr 01, 2014	49.86	50.75	49.84	50.68	5,044,961	+0.84(+1.69%)
Mar 31, 2014	50.01	50.20	49.52	49.84	3,908,768	+0.07(+0.14%)
Mar 28, 2014	50.01	50.38	49.75	49.77	5,505,457	-0.24(-0.48%)
Mar 27, 2014	50.16	50.20	49.65	50.01	6,754,056	+0.07(+0.14%)
Mar 26, 2014	49.90	50.34	49.55	49.94	7,716,586	+0.35(+0.71%)
Mar 25, 2014	50.76	50.85	49.48	49.59	12,643,877	-0.98(-1.94%)
Mar 24, 2014	52.17	52.25	50.45	50.57	8,042,508	-1.56(-3.00%)
Mar 21, 2014	52.16	52.32	51.73	52.13	5,859,489	+0.40(+0.78%)
Mar 20, 2014	51.93	52.27	51.51	51.73	9,460,680	-0.24(-0.47%)
Mar 19, 2014	51.94	52.34	51.78	51.97	5,927,984	-0.05(-0.10%)
Mar 18, 2014	51.86	52.21	51.70	52.02	5,447,521	+0.17(+0.33%)
Mar 17, 2014	51.47	52.10	51.33	51.85	7,168,266	+0.48(+0.93%)
Mar 14, 2014	51.60	52.27	51.30	51.38	5,678,703	-0.42(-0.82%)
Mar 13, 2014	52.12	52.51	51.29	51.80	11,398,704	-1.46(-2.75%)
Mar 12, 2014	53.08	53.35	52.71	53.26	4,715,137	-0.10(-0.19%)
Mar 11, 2014	53.33	53.45	52.94	53.36	3,716,667	+0.00(+0.00%)
Mar 10, 2014	53.34	53.48	52.70	53.36	2,913,426	+0.01(+0.02%)
Mar 07, 2014	53.69	53.82	53.05	53.35	3,882,369	-0.02(-0.03%)
Mar 06, 2014	53.65	53.79	53.25	53.37	3,788,306	-0.27(-0.50%)
Mar 05, 2014	53.84	53.91	53.09	53.64	2,269,700	-0.10(-0.18%)
Mar 04, 2014	54.07	54.46	52.96	53.74	5,076,659	-0.02(-0.03%)
Mar 03, 2014	53.52	54.03	53.28	53.76	2,154,666	-0.05(-0.10%)
Feb 28, 2014	53.76	54.96	53.30	53.81	3,902,587	+0.12(+0.22%)
Feb 27, 2014	53.72	54.09	53.38	53.69	2,710,817	-0.10(-0.18%)
Feb 26, 2014	52.15	54.31	51.99	53.79	5,178,221	+1.67(+3.21%)
Feb 25, 2014	51.99	52.45	51.90	52.12	3,548,737	-0.01(-0.02%)
Feb 24, 2014	51.65	52.70	51.64	52.13	3,488,331	+0.49(+0.94%)
Feb 21, 2014	51.51	51.90	51.44	51.65	2,849,820	+0.35(+0.68%)
Feb 20, 2014	51.34	51.84	50.97	51.29	4,448,429	-0.31(-0.59%)
Feb 19, 2014	51.45	51.98	51.04	51.60	4,153,018	-0.52(-1.00%)
Feb 18, 2014	51.65	52.51	51.65	52.12	3,778,925	+0.68(+1.33%)
Feb 14, 2014	50.41	51.44	51.44	51.44	4,054,284	+1.21(+2.41%)
Feb 13, 2014	50.38	50.67	49.86	50.23	4,192,930	-0.32(-0.64%)
Feb 12, 2014	51.08	51.38	50.38	50.55	3,981,980	-0.39(-0.76%)
Feb 11, 2014	50.82	51.47	50.82	50.94	4,180,264	+0.04(+0.07%)
Feb 10, 2014	51.38	52.09	50.64	50.90	3,753,827	-0.40(-0.77%)
Feb 07, 2014	51.62	52.04	51.25	51.29	3,562,358	-0.13(-0.24%)
Feb 06, 2014	50.53	51.79	50.46	51.42	3,328,488	+0.99(+1.96%)
Feb 05, 2014	50.62	51.11	50.04	50.43	4,188,091	+0.31(+0.63%)
Feb 04, 2014	49.88	50.47	49.59	50.12	4,355,666	+0.25(+0.50%)

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.