Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	55.66	56.85	55.21	56.29	3,848,739	+0.59(+1.06%)
Apr 29, 2014	56.06	56.66	55.45	55.70	2,805,766	-0.12(-0.21%)
Apr 28, 2014	55.37	56.24	54.95	55.82	3,300,864	+0.82(+1.49%)
Apr 25, 2014	54.18	55.17	54.04	55.00	2,803,036	+0.79(+1.46%)
Apr 24, 2014	53.91	54.39	53.15	54.21	1,811,361	+0.43(+0.80%)
Apr 23, 2014	52.49	53.87	52.49	53.78	1,933,831	+0.65(+1.22%)
Apr 22, 2014	52.97	53.62	52.17	53.13	2,519,069	-0.14(-0.26%)
Apr 21, 2014	52.06	53.89	52.06	53.27	1,906,278	+0.39(+0.74%)
Apr 17, 2014	51.91	52.88	52.88	52.88	2,641,900	+0.83(+1.59%)
Apr 16, 2014	51.72	52.13	50.87	52.05	3,337,823	+0.80(+1.56%)
Apr 15, 2014	49.42	51.41	49.41	51.25	4,622,004	+1.82(+3.68%)
Apr 14, 2014	47.94	49.47	47.70	49.43	3,628,217	+1.96(+4.13%)
Apr 11, 2014	48.04	48.62	47.02	47.47	3,364,558	-0.64(-1.33%)
Apr 10, 2014	48.72	49.32	47.69	48.11	2,517,189	-0.74(-1.51%)
Apr 09, 2014	48.71	49.31	48.10	48.85	2,707,389	+0.06(+0.12%)
Apr 08, 2014	49.45	50.13	48.50	48.79	2,617,422	-0.69(-1.39%)
Apr 07, 2014	50.57	50.66	48.90	49.48	2,309,547	-1.10(-2.17%)
Apr 04, 2014	51.76	52.18	50.36	50.58	2,559,012	-0.77(-1.50%)
Apr 03, 2014	51.16	51.77	51.13	51.35	2,710,587	+0.40(+0.79%)
Apr 02, 2014	51.51	51.51	50.75	50.95	2,651,059	-0.81(-1.56%)
Apr 01, 2014	50.53	51.91	50.42	51.76	2,131,067	+1.17(+2.31%)
Mar 31, 2014	50.79	51.00	50.17	50.59	1,410,629	+0.09(+0.18%)
Mar 28, 2014	49.65	50.74	49.55	50.50	1,661,380	+1.02(+2.06%)
Mar 27, 2014	49.64	50.50	49.04	49.48	2,672,713	-0.29(-0.58%)
Mar 26, 2014	50.21	50.70	49.68	49.77	1,738,329	-0.21(-0.42%)
Mar 25, 2014	49.68	50.62	49.68	49.98	2,267,802	+0.50(+1.01%)
Mar 24, 2014	50.45	50.84	49.32	49.48	2,178,254	-0.89(-1.77%)
Mar 21, 2014	52.10	52.18	50.20	50.37	3,944,168	-1.33(-2.57%)
Mar 20, 2014	51.64	52.40	51.00	51.70	1,968,428	+0.03(+0.06%)
Mar 19, 2014	52.61	52.62	51.38	51.67	1,924,958	-0.94(-1.79%)
Mar 18, 2014	52.25	53.16	51.95	52.61	2,080,608	+0.32(+0.61%)
Mar 17, 2014	53.34	53.62	52.23	52.29	2,295,233	-0.92(-1.73%)
Mar 14, 2014	52.90	53.61	52.62	53.21	2,021,773	+0.23(+0.43%)
Mar 13, 2014	54.53	54.58	52.32	52.98	3,333,841	-1.52(-2.79%)
Mar 12, 2014	52.38	54.58	52.17	54.50	4,810,159	+2.13(+4.07%)
Mar 11, 2014	53.18	53.18	51.80	52.37	2,294,152	-0.41(-0.78%)
Mar 10, 2014	53.53	53.76	52.33	52.78	2,637,898	-0.69(-1.29%)
Mar 07, 2014	53.85	54.56	52.72	53.47	2,606,820	-0.08(-0.15%)
Mar 06, 2014	51.93	53.91	51.88	53.55	3,590,058	+1.81(+3.50%)
Mar 05, 2014	50.82	51.84	50.65	51.74	2,832,124	+0.81(+1.59%)
Mar 04, 2014	51.40	51.50	50.53	50.93	2,722,339	-0.04(-0.08%)
Mar 03, 2014	50.41	51.62	50.41	50.97	2,186,005	-0.04(-0.08%)
Feb 28, 2014	50.76	51.58	50.53	51.01	2,214,172	+0.28(+0.55%)
Feb 27, 2014	51.20	51.52	50.03	50.73	2,513,546	-0.74(-1.44%)
Feb 26, 2014	52.06	52.77	51.19	51.47	2,971,589	-0.40(-0.77%)
Feb 25, 2014	51.25	52.30	51.19	51.87	2,346,705	+0.64(+1.25%)
Feb 24, 2014	50.88	52.25	50.34	51.23	2,228,877	+0.89(+1.77%)
Feb 21, 2014	50.50	51.21	50.31	50.34	2,970,355	+0.02(+0.04%)
Feb 20, 2014	50.28	51.08	49.67	50.32	3,581,544	+0.02(+0.04%)
Feb 19, 2014	50.28	51.62	50.19	50.30	2,647,142	-0.14(-0.28%)
Feb 18, 2014	50.24	51.27	50.15	50.44	1,966,697	+0.18(+0.36%)
Feb 14, 2014	49.65	50.26	50.26	50.26	3,351,600	+0.58(+1.17%)
Feb 13, 2014	48.10	49.96	48.09	49.68	2,644,567	+1.21(+2.50%)
Feb 12, 2014	48.80	49.23	48.26	48.47	2,152,100	-0.31(-0.64%)
Feb 11, 2014	47.88	49.09	47.82	48.78	3,059,667	+1.01(+2.11%)
Feb 10, 2014	48.50	48.50	46.88	47.77	4,388,714	-0.12(-0.25%)
Feb 07, 2014	47.92	48.33	47.00	47.89	5,329,718	+0.29(+0.61%)
Feb 06, 2014	47.47	48.80	46.40	47.60	9,856,175	-2.35(-4.70%)
Feb 05, 2014	49.86	50.18	49.02	49.95	4,623,539	-0.50(-0.99%)
Feb 04, 2014	50.89	50.95	49.19	50.45	3,708,314	-0.32(-0.63%)

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.