Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	53.76	55.07	52.65	55.02	1,013,418	+0.89(+1.64%)
Apr 29, 2014	53.82	55.43	53.33	54.13	1,066,662	+0.85(+1.60%)
Apr 28, 2014	53.54	54.29	52.22	53.28	1,063,593	+0.16(+0.30%)
Apr 25, 2014	54.88	54.95	52.56	53.12	969,123	-2.14(-3.87%)
Apr 24, 2014	55.20	55.99	54.31	55.26	677,958	+0.48(+0.88%)
Apr 23, 2014	54.00	55.42	53.56	54.78	682,640	+0.88(+1.63%)
Apr 22, 2014	53.93	55.11	53.66	53.90	674,453	-0.21(-0.39%)
Apr 21, 2014	54.00	54.61	53.21	54.11	612,421	-0.07(-0.13%)
Apr 17, 2014	53.55	54.18	54.18	54.18	1,277,200	+0.61(+1.14%)
Apr 16, 2014	53.50	53.88	52.49	53.57	841,013	+0.57(+1.08%)
Apr 15, 2014	51.69	53.37	51.16	53.00	1,124,355	+1.18(+2.28%)
Apr 14, 2014	51.28	52.88	50.70	51.82	834,672	+1.02(+2.01%)
Apr 11, 2014	50.36	52.04	50.29	50.80	993,142	+0.00(+0.00%)
Apr 10, 2014	52.44	53.09	50.45	50.80	957,501	-1.91(-3.62%)
Apr 09, 2014	52.33	53.55	51.21	52.71	1,051,590	+0.92(+1.78%)
Apr 08, 2014	51.09	52.58	50.45	51.79	1,547,950	+0.91(+1.79%)
Apr 07, 2014	52.15	52.95	50.56	50.88	1,167,866	-1.56(-2.97%)
Apr 04, 2014	54.61	54.70	52.11	52.44	1,415,364	-1.44(-2.67%)
Apr 03, 2014	54.11	54.80	53.25	53.88	804,675	+0.07(+0.13%)
Apr 02, 2014	52.19	53.93	52.03	53.81	927,130	+1.48(+2.83%)
Apr 01, 2014	53.30	53.90	51.88	52.33	1,284,522	-1.13(-2.11%)
Mar 31, 2014	53.75	54.20	52.60	53.46	744,991	-0.11(-0.21%)
Mar 28, 2014	53.59	54.94	52.98	53.57	987,942	+0.64(+1.21%)
Mar 27, 2014	51.40	53.23	51.13	52.93	920,054	+1.68(+3.28%)
Mar 26, 2014	52.78	52.83	50.97	51.25	574,814	-1.01(-1.93%)
Mar 25, 2014	51.94	52.44	51.02	52.26	774,803	+1.02(+1.99%)
Mar 24, 2014	52.39	52.71	50.04	51.24	892,944	-0.87(-1.67%)
Mar 21, 2014	50.75	52.99	50.75	52.11	1,390,839	-0.12(-0.23%)
Mar 20, 2014	50.92	52.66	50.73	52.23	820,877	+0.98(+1.91%)
Mar 19, 2014	51.70	52.08	50.75	51.25	965,841	-0.25(-0.49%)
Mar 18, 2014	49.70	51.90	49.62	51.50	1,090,611	+1.97(+3.98%)
Mar 17, 2014	49.85	50.68	49.12	49.53	885,423	-0.31(-0.62%)
Mar 14, 2014	47.61	50.20	47.61	49.84	1,397,006	+2.08(+4.36%)
Mar 13, 2014	48.49	48.77	47.25	47.76	753,999	-0.56(-1.16%)
Mar 12, 2014	47.37	48.93	46.64	48.32	872,684	+0.87(+1.83%)
Mar 11, 2014	49.41	49.70	47.00	47.45	882,362	-2.13(-4.30%)
Mar 10, 2014	48.96	49.77	48.00	49.58	944,284	+0.68(+1.39%)
Mar 07, 2014	50.19	50.80	48.60	48.90	1,096,130	-1.15(-2.30%)
Mar 06, 2014	50.17	50.95	49.49	50.05	1,118,981	-0.22(-0.44%)
Mar 05, 2014	51.97	51.98	49.98	50.27	1,504,116	-0.81(-1.60%)
Mar 04, 2014	49.18	51.23	48.97	51.09	1,344,046	+2.19(+4.47%)
Mar 03, 2014	49.51	49.84	48.70	48.90	997,873	-0.84(-1.69%)
Feb 28, 2014	49.31	50.56	49.05	49.74	940,814	+0.69(+1.41%)
Feb 27, 2014	48.69	49.51	47.45	49.05	1,151,243	+0.21(+0.43%)
Feb 26, 2014	48.93	50.37	48.10	48.84	2,063,201	+0.64(+1.33%)
Feb 25, 2014	45.03	49.08	43.12	48.20	3,012,888	+2.42(+5.29%)
Feb 24, 2014	45.30	46.75	44.91	45.78	1,323,925	+0.80(+1.78%)
Feb 21, 2014	44.90	45.33	44.40	44.98	954,543	+0.08(+0.18%)
Feb 20, 2014	44.50	45.20	44.26	44.90	819,599	+0.22(+0.49%)
Feb 19, 2014	44.68	45.27	44.25	44.68	1,060,777	-0.32(-0.71%)
Feb 18, 2014	43.71	45.21	43.71	45.00	1,026,357	+1.69(+3.90%)
Feb 14, 2014	43.52	43.31	43.31	43.31	797,800	-0.20(-0.46%)
Feb 13, 2014	41.80	43.56	41.53	43.51	739,669	+1.04(+2.45%)
Feb 12, 2014	42.22	42.82	42.13	42.47	568,622	+0.54(+1.29%)
Feb 11, 2014	40.42	42.25	40.42	41.93	996,539	+1.54(+3.81%)
Feb 10, 2014	41.06	41.43	40.23	40.39	984,599	-0.86(-2.08%)
Feb 07, 2014	41.81	41.81	40.26	41.25	1,239,602	+0.34(+0.83%)
Feb 06, 2014	40.35	41.19	40.06	40.91	904,053	+0.78(+1.94%)
Feb 05, 2014	40.69	40.90	39.91	40.13	1,016,840	-0.60(-1.47%)
Feb 04, 2014	40.37	41.94	40.30	40.73	1,287,993	+0.52(+1.29%)

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.