Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	47.24	47.36	46.73	47.07	3,261,775	-0.29(-0.62%)
Apr 29, 2014	47.32	47.74	47.09	47.36	1,745,873	+0.05(+0.11%)
Apr 28, 2014	47.22	47.44	46.53	47.31	1,795,953	+0.24(+0.51%)
Apr 25, 2014	47.36	47.46	47.01	47.07	1,195,132	-0.34(-0.72%)
Apr 24, 2014	48.07	48.14	47.15	47.41	1,673,624	-0.33(-0.70%)
Apr 23, 2014	47.45	47.90	47.41	47.74	1,915,866	+0.17(+0.37%)
Apr 22, 2014	46.41	47.64	46.21	47.57	2,369,613	+1.14(+2.46%)
Apr 21, 2014	46.31	46.54	46.01	46.43	1,110,615	+0.09(+0.19%)
Apr 17, 2014	45.96	46.34	46.34	46.34	1,542,004	+0.38(+0.83%)
Apr 16, 2014	45.61	46.02	45.25	45.96	1,781,243	+0.63(+1.39%)
Apr 15, 2014	45.19	45.43	44.43	45.33	1,929,702	+0.36(+0.80%)
Apr 14, 2014	44.95	45.40	44.55	44.97	2,133,307	+0.20(+0.45%)
Apr 11, 2014	45.31	45.45	44.63	44.77	3,101,309	-0.95(-2.08%)
Apr 10, 2014	46.35	46.98	45.48	45.72	3,992,651	-0.78(-1.67%)
Apr 09, 2014	45.53	46.61	45.53	46.49	4,269,989	+0.27(+0.58%)
Apr 08, 2014	45.34	46.37	44.81	46.23	7,902,751	+1.03(+2.28%)
Apr 07, 2014	47.05	47.19	45.14	45.20	7,600,444	-2.01(-4.26%)
Apr 04, 2014	48.83	48.90	47.17	47.21	3,274,806	-1.06(-2.19%)
Apr 03, 2014	48.22	48.92	48.10	48.27	2,757,327	-0.06(-0.12%)
Apr 02, 2014	48.63	49.06	47.98	48.33	5,049,353	-0.26(-0.54%)
Apr 01, 2014	49.76	50.15	48.31	48.59	5,441,041	-0.91(-1.84%)
Mar 31, 2014	49.41	49.98	49.31	49.50	2,110,982	+0.13(+0.26%)
Mar 28, 2014	49.60	50.06	49.20	49.37	1,392,337	-0.06(-0.12%)
Mar 27, 2014	50.06	50.15	48.96	49.43	3,015,966	-0.74(-1.47%)
Mar 26, 2014	51.41	51.41	50.13	50.16	2,638,754	-1.02(-1.99%)
Mar 25, 2014	51.74	51.76	51.04	51.18	2,452,257	-0.33(-0.65%)
Mar 24, 2014	51.94	51.94	51.35	51.51	2,282,825	-0.27(-0.53%)
Mar 21, 2014	51.99	51.99	51.49	51.79	4,482,732	+0.35(+0.69%)
Mar 20, 2014	50.51	51.53	50.39	51.43	3,766,174	+0.81(+1.60%)
Mar 19, 2014	50.66	50.78	50.08	50.63	3,656,731	-0.13(-0.26%)
Mar 18, 2014	50.90	51.06	50.24	50.76	2,490,241	-0.23(-0.46%)
Mar 17, 2014	50.71	51.13	50.71	50.99	1,476,795	+0.60(+1.19%)
Mar 14, 2014	50.19	50.76	49.79	50.39	2,252,601	+0.39(+0.78%)
Mar 13, 2014	51.03	51.03	49.97	50.00	3,291,282	-0.85(-1.67%)
Mar 12, 2014	50.61	50.85	50.15	50.85	1,943,601	+0.09(+0.18%)
Mar 11, 2014	51.25	51.62	50.60	50.76	1,993,113	-0.55(-1.07%)
Mar 10, 2014	51.52	51.66	51.05	51.31	1,595,616	-0.16(-0.31%)
Mar 07, 2014	51.38	51.85	51.24	51.47	2,933,948	+0.14(+0.27%)
Mar 06, 2014	50.97	51.62	50.75	51.33	2,765,973	+0.54(+1.07%)
Mar 05, 2014	50.35	51.15	50.31	50.79	3,882,658	+0.28(+0.55%)
Mar 04, 2014	49.95	50.66	49.91	50.51	3,051,007	+1.26(+2.55%)
Mar 03, 2014	48.63	49.30	48.36	49.25	2,702,649	+0.19(+0.39%)
Feb 28, 2014	48.64	49.16	48.45	49.06	2,489,587	+0.44(+0.90%)
Feb 27, 2014	48.12	48.67	47.91	48.62	2,922,046	+0.39(+0.80%)
Feb 26, 2014	48.72	48.89	47.76	48.23	3,481,245	-0.45(-0.93%)
Feb 25, 2014	49.29	49.78	48.58	48.69	2,232,672	-0.70(-1.43%)
Feb 24, 2014	49.17	49.80	48.98	49.39	4,171,467	+0.41(+0.83%)
Feb 21, 2014	49.11	49.72	48.89	48.98	2,692,207	-0.03(-0.07%)
Feb 20, 2014	49.63	49.88	48.87	49.02	2,548,566	-0.67(-1.35%)
Feb 19, 2014	50.37	50.97	49.66	49.69	2,923,839	-0.96(-1.90%)
Feb 18, 2014	51.26	51.44	50.59	50.65	2,672,870	-0.59(-1.15%)
Feb 14, 2014	51.01	51.24	51.24	51.24	1,370,675	+0.08(+0.16%)
Feb 13, 2014	50.79	51.28	50.53	51.16	1,330,884	+0.13(+0.25%)
Feb 12, 2014	50.89	51.28	50.75	51.04	1,107,319	+0.17(+0.33%)
Feb 11, 2014	50.27	51.20	50.17	50.87	1,893,509	+0.66(+1.31%)
Feb 10, 2014	50.27	50.72	49.86	50.21	1,895,148	-0.09(-0.17%)
Feb 07, 2014	50.98	51.84	50.22	50.30	2,803,551	-0.19(-0.38%)
Feb 06, 2014	49.16	50.60	48.87	50.49	2,861,203	+1.61(+3.30%)
Feb 05, 2014	49.21	49.28	48.11	48.88	3,278,728	-0.04(-0.07%)
Feb 04, 2014	46.98	49.31	46.87	48.92	3,685,933	+0.29(+0.59%)

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.