Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	48.28	49.38	48.07	49.27	1,999,301	+1.00(+2.07%)
Apr 29, 2014	48.48	48.69	48.06	48.27	1,856,730	-0.21(-0.43%)
Apr 28, 2014	49.30	49.49	48.06	48.47	1,434,475	-0.61(-1.25%)
Apr 25, 2014	49.19	49.27	48.92	49.09	1,036,545	-0.30(-0.60%)
Apr 24, 2014	50.15	50.23	48.91	49.38	1,499,580	-0.49(-0.98%)
Apr 23, 2014	51.02	51.02	49.64	49.87	1,627,507	-0.77(-1.52%)
Apr 22, 2014	50.60	50.98	50.15	50.64	1,188,996	+0.21(+0.41%)
Apr 21, 2014	49.97	50.63	49.75	50.43	1,233,950	+0.78(+1.56%)
Apr 17, 2014	49.66	49.66	49.66	49.66	1,640,524	-0.15(-0.30%)
Apr 16, 2014	50.33	50.57	49.47	49.81	2,437,747	-0.17(-0.34%)
Apr 15, 2014	49.98	50.28	48.82	49.98	1,595,970	+0.07(+0.13%)
Apr 14, 2014	49.64	50.36	49.27	49.91	1,459,021	+0.88(+1.79%)
Apr 11, 2014	49.04	49.48	48.25	49.03	1,542,106	-0.40(-0.81%)
Apr 10, 2014	51.28	51.31	49.29	49.43	1,660,338	-1.82(-3.55%)
Apr 09, 2014	50.88	51.26	50.54	51.25	850,096	+0.61(+1.20%)
Apr 08, 2014	50.53	51.14	49.91	50.64	1,195,540	-0.05(-0.10%)
Apr 07, 2014	52.61	52.61	50.31	50.69	1,435,084	-2.03(-3.86%)
Apr 04, 2014	53.50	53.75	52.48	52.73	1,222,925	-0.42(-0.79%)
Apr 03, 2014	53.64	53.78	52.74	53.15	1,629,460	-0.33(-0.62%)
Apr 02, 2014	52.67	53.64	52.67	53.48	1,480,065	+0.80(+1.52%)
Apr 01, 2014	52.13	52.80	52.10	52.68	1,241,626	+0.65(+1.25%)
Mar 31, 2014	51.32	52.18	51.14	52.03	1,336,562	+1.04(+2.04%)
Mar 28, 2014	50.53	51.21	50.31	50.99	1,102,216	+0.65(+1.29%)
Mar 27, 2014	50.55	50.55	49.62	50.34	2,191,943	-0.41(-0.82%)
Mar 26, 2014	52.47	52.70	50.71	50.75	1,424,410	-1.55(-2.97%)
Mar 25, 2014	52.73	53.10	51.98	52.30	1,263,193	-0.13(-0.24%)
Mar 24, 2014	53.53	54.44	52.24	52.43	1,709,932	-0.94(-1.76%)
Mar 21, 2014	53.21	53.55	53.15	53.37	2,587,822	+0.08(+0.15%)
Mar 20, 2014	52.42	53.31	52.42	53.29	1,431,079	+0.76(+1.45%)
Mar 19, 2014	53.01	53.01	52.05	52.53	1,453,243	-0.49(-0.92%)
Mar 18, 2014	52.35	53.20	52.28	53.01	1,020,576	+0.73(+1.40%)
Mar 17, 2014	52.53	52.74	51.99	52.28	1,096,319	-0.08(-0.16%)
Mar 14, 2014	52.52	52.84	51.71	52.36	1,854,942	-0.30(-0.58%)
Mar 13, 2014	53.44	53.81	52.33	52.67	1,453,065	-0.63(-1.18%)
Mar 12, 2014	52.93	53.62	52.58	53.30	1,429,657	-0.22(-0.41%)
Mar 11, 2014	54.45	54.55	53.37	53.52	886,429	-0.79(-1.45%)
Mar 10, 2014	54.65	54.78	53.91	54.30	659,707	-0.26(-0.49%)
Mar 07, 2014	54.88	55.14	54.30	54.57	773,403	+0.01(+0.01%)
Mar 06, 2014	55.00	55.22	54.49	54.56	780,875	-0.30(-0.55%)
Mar 05, 2014	54.93	54.93	54.19	54.86	1,100,816	+0.24(+0.44%)
Mar 04, 2014	54.32	54.84	54.02	54.62	1,145,982	+1.04(+1.95%)
Mar 03, 2014	53.60	53.97	52.88	53.58	1,243,425	-0.02(-0.04%)
Feb 28, 2014	53.23	53.88	53.04	53.60	975,736	+0.46(+0.87%)
Feb 27, 2014	52.91	53.26	52.75	53.14	799,977	+0.24(+0.46%)
Feb 26, 2014	53.05	53.36	52.46	52.89	1,080,226	+0.00(+0.00%)
Feb 25, 2014	53.37	53.60	52.80	52.89	983,612	-0.26(-0.50%)
Feb 24, 2014	53.24	53.89	53.05	53.16	1,456,330	+0.05(+0.10%)
Feb 21, 2014	53.36	53.53	52.71	53.11	1,012,938	-0.08(-0.15%)
Feb 20, 2014	53.31	53.66	52.58	53.19	1,147,645	+0.20(+0.37%)
Feb 19, 2014	53.62	53.78	52.95	52.99	1,456,842	-0.37(-0.69%)
Feb 18, 2014	53.73	53.91	53.14	53.36	1,133,702	-0.02(-0.04%)
Feb 14, 2014	52.50	53.38	53.38	53.38	1,228,829	+0.93(+1.77%)
Feb 13, 2014	52.94	53.20	52.30	52.45	2,116,975	-0.54(-1.01%)
Feb 12, 2014	51.94	53.04	51.23	52.99	5,091,222	+4.79(+9.93%)
Feb 11, 2014	48.25	48.58	47.80	48.20	2,143,770	+0.03(+0.06%)
Feb 10, 2014	47.83	48.69	47.83	48.17	2,199,877	+0.37(+0.77%)
Feb 07, 2014	46.72	48.00	46.65	47.80	1,454,896	+1.35(+2.90%)
Feb 06, 2014	46.26	46.80	46.26	46.46	873,772	+0.22(+0.48%)
Feb 05, 2014	46.19	46.46	45.11	46.24	2,379,706	-0.11(-0.24%)
Feb 04, 2014	46.26	46.60	45.38	46.35	1,611,315	+0.49(+1.07%)

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.