Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	48.09	48.77	46.89	48.56	1,850,772	-0.05(-0.10%)
Apr 29, 2014	45.98	49.34	45.17	48.61	1,940,574	+3.53(+7.83%)
Apr 28, 2014	45.82	46.36	43.44	45.08	1,707,818	-0.33(-0.73%)
Apr 25, 2014	47.04	47.15	45.30	45.41	1,311,690	-1.89(-4.00%)
Apr 24, 2014	48.04	48.04	45.27	47.30	1,394,028	+0.34(+0.72%)
Apr 23, 2014	49.32	49.76	46.28	46.96	2,035,529	-2.36(-4.79%)
Apr 22, 2014	47.58	50.00	47.58	49.32	2,519,688	+1.87(+3.94%)
Apr 21, 2014	45.19	47.49	44.54	47.45	2,674,050	+2.91(+6.53%)
Apr 17, 2014	43.95	44.54	44.54	44.54	3,681,900	+0.56(+1.27%)
Apr 16, 2014	43.31	44.70	42.74	43.98	3,151,780	+0.88(+2.04%)
Apr 15, 2014	44.34	44.69	40.30	43.10	6,113,602	-1.22(-2.75%)
Apr 14, 2014	46.36	48.08	42.74	44.32	3,377,833	-1.93(-4.17%)
Apr 11, 2014	47.00	49.52	46.10	46.25	2,616,328	-0.88(-1.87%)
Apr 10, 2014	52.20	52.32	46.56	47.13	2,417,536	-4.88(-9.38%)
Apr 09, 2014	49.19	52.04	49.05	52.01	1,479,699	+2.96(+6.03%)
Apr 08, 2014	49.77	50.81	48.13	49.05	2,071,108	-1.10(-2.19%)
Apr 07, 2014	50.14	53.00	49.40	50.15	2,423,305	-0.35(-0.69%)
Apr 04, 2014	52.08	52.60	49.52	50.50	3,660,808	-0.92(-1.79%)
Apr 03, 2014	54.33	54.81	51.01	51.42	3,234,918	-3.04(-5.58%)
Apr 02, 2014	55.05	55.75	54.21	54.46	1,562,617	-0.30(-0.55%)
Apr 01, 2014	53.77	55.82	53.70	54.76	1,883,451	+1.24(+2.32%)
Mar 31, 2014	50.34	53.80	50.27	53.52	2,245,022	+3.58(+7.17%)
Mar 28, 2014	51.75	53.44	49.75	49.94	1,675,245	-2.00(-3.85%)
Mar 27, 2014	51.80	53.70	49.71	51.94	2,776,980	+0.19(+0.37%)
Mar 26, 2014	52.31	54.73	51.66	51.75	1,926,016	-1.82(-3.40%)
Mar 25, 2014	55.22	56.76	52.92	53.57	2,694,109	-2.13(-3.82%)
Mar 24, 2014	59.43	59.77	53.23	55.70	3,433,886	-3.71(-6.24%)
Mar 21, 2014	63.48	63.84	58.41	59.41	6,572,447	-4.39(-6.88%)
Mar 20, 2014	64.43	65.83	63.36	63.80	1,076,921	-1.04(-1.60%)
Mar 19, 2014	65.14	65.59	63.79	64.84	912,528	-0.10(-0.15%)
Mar 18, 2014	63.07	65.60	62.90	64.94	1,661,021	+2.72(+4.37%)
Mar 17, 2014	63.05	63.05	61.63	62.22	1,322,530	+0.80(+1.30%)
Mar 14, 2014	62.38	63.09	61.22	61.42	1,272,141	-1.01(-1.62%)
Mar 13, 2014	65.29	65.81	61.60	62.43	1,547,202	-2.92(-4.47%)
Mar 12, 2014	65.43	66.23	64.81	65.35	1,568,156	-0.14(-0.21%)
Mar 11, 2014	63.85	66.61	63.40	65.49	2,099,016	+2.19(+3.46%)
Mar 10, 2014	64.36	64.69	61.19	63.30	2,788,004	-1.06(-1.65%)
Mar 07, 2014	66.27	67.62	62.56	64.36	2,751,912	-1.25(-1.91%)
Mar 06, 2014	67.21	68.90	65.44	65.61	2,280,367	-0.93(-1.40%)
Mar 05, 2014	66.67	67.15	65.31	66.54	1,058,183	+0.08(+0.12%)
Mar 04, 2014	65.00	66.65	64.50	66.46	1,117,184	+2.71(+4.25%)
Mar 03, 2014	62.81	64.70	62.43	63.75	1,491,566	-0.51(-0.79%)
Feb 28, 2014	66.00	67.47	62.39	64.26	1,998,557	-1.65(-2.50%)
Feb 27, 2014	66.96	68.27	65.78	65.91	1,501,952	-1.35(-2.01%)
Feb 26, 2014	69.95	70.86	66.52	67.26	1,732,369	-1.11(-1.62%)
Feb 25, 2014	67.27	69.21	66.46	68.37	1,863,309	+1.34(+2.00%)
Feb 24, 2014	66.36	68.64	64.98	67.03	2,096,824	+2.05(+3.15%)
Feb 21, 2014	61.96	66.26	61.92	64.98	1,600,527	+1.06(+1.66%)
Feb 20, 2014	61.44	64.09	61.18	63.92	2,473,793	+2.27(+3.68%)
Feb 19, 2014	65.50	65.99	61.26	61.65	2,465,089	-3.85(-5.88%)
Feb 18, 2014	64.68	66.50	64.26	65.50	2,342,332	+1.33(+2.07%)
Feb 14, 2014	66.55	64.17	64.17	64.17	2,223,400	-1.97(-2.98%)
Feb 13, 2014	66.50	68.17	65.34	66.14	4,162,170	-2.69(-3.91%)
Feb 12, 2014	65.34	69.98	64.98	68.83	3,575,418	+2.83(+4.29%)
Feb 11, 2014	66.10	67.50	65.36	66.00	1,854,476	-0.13(-0.20%)
Feb 10, 2014	66.00	66.65	64.31	66.13	1,388,080	+0.24(+0.36%)
Feb 07, 2014	63.06	65.94	63.00	65.89	1,839,347	+3.31(+5.29%)
Feb 06, 2014	62.63	64.35	62.27	62.58	1,789,437	+0.32(+0.51%)
Feb 05, 2014	64.10	64.50	59.51	62.26	2,720,534	-0.67(-1.06%)
Feb 04, 2014	63.63	64.42	62.60	62.93	1,571,979	-0.07(-0.11%)

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.