Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	56.87	58.26	56.63	58.10	7,160,397	+0.37(+0.65%)
Apr 29, 2014	55.01	57.92	54.88	57.73	12,215,571	+3.11(+5.69%)
Apr 28, 2014	56.42	57.06	53.61	54.62	18,403,194	-1.92(-3.39%)
Apr 25, 2014	58.36	58.36	55.61	56.54	16,800,872	-1.82(-3.12%)
Apr 24, 2014	58.44	58.69	57.16	58.36	8,426,782	+1.12(+1.96%)
Apr 23, 2014	58.92	58.92	56.94	57.24	7,156,331	-1.55(-2.64%)
Apr 22, 2014	57.16	58.95	56.72	58.78	10,498,470	+3.18(+5.72%)
Apr 21, 2014	56.28	56.28	55.23	55.61	5,545,677	-0.54(-0.95%)
Apr 17, 2014	55.77	56.14	56.14	56.14	5,698,281	+0.05(+0.09%)
Apr 16, 2014	54.44	56.09	54.32	56.09	8,679,222	+2.36(+4.39%)
Apr 15, 2014	54.84	54.84	52.20	53.73	12,638,799	-1.09(-1.98%)
Apr 14, 2014	55.14	56.10	54.12	54.82	6,057,949	+0.03(+0.05%)
Apr 11, 2014	54.33	55.98	54.13	54.79	6,003,854	-0.76(-1.37%)
Apr 10, 2014	57.70	58.19	55.23	55.55	8,863,240	-1.44(-2.53%)
Apr 09, 2014	57.41	57.46	56.35	56.99	7,684,589	+0.75(+1.33%)
Apr 08, 2014	55.26	56.31	54.48	56.24	9,424,469	+0.98(+1.78%)
Apr 07, 2014	56.59	56.61	54.55	55.26	13,149,665	-2.24(-3.89%)
Apr 04, 2014	60.79	60.87	57.10	57.50	9,472,272	-2.33(-3.89%)
Apr 03, 2014	60.87	61.22	59.48	59.83	5,686,227	-1.02(-1.68%)
Apr 02, 2014	61.02	61.24	60.36	60.85	4,287,306	+0.09(+0.14%)
Apr 01, 2014	59.31	61.85	60.47	60.76	9,244,427	+1.45(+2.44%)
Mar 31, 2014	58.20	59.51	58.20	59.31	8,928,671	+1.86(+3.23%)
Mar 28, 2014	57.10	57.95	56.79	57.46	7,224,492	+0.70(+1.24%)
Mar 27, 2014	56.66	56.91	54.86	56.75	10,158,655	+0.01(+0.03%)
Mar 26, 2014	58.12	58.12	56.71	56.74	7,591,134	-1.12(-1.94%)
Mar 25, 2014	59.34	59.72	57.84	57.86	6,864,799	-1.17(-1.98%)
Mar 24, 2014	60.30	60.36	58.04	59.03	5,763,494	-0.76(-1.27%)
Mar 21, 2014	59.96	60.62	59.29	59.78	5,297,184	+0.00(+0.00%)
Mar 20, 2014	59.79	60.39	59.11	59.78	5,433,353	-0.30(-0.50%)
Mar 19, 2014	61.13	61.33	59.66	60.08	5,008,257	-0.90(-1.48%)
Mar 18, 2014	61.06	61.62	60.67	60.99	5,285,664	-0.22(-0.36%)
Mar 17, 2014	60.24	61.35	60.24	61.21	6,834,980	+1.18(+1.96%)
Mar 14, 2014	59.51	60.39	59.10	60.03	8,399,623	+0.04(+0.07%)
Mar 13, 2014	62.14	62.18	59.56	59.99	7,878,059	-2.14(-3.44%)
Mar 12, 2014	61.45	62.40	60.72	62.13	5,224,084	+0.53(+0.87%)
Mar 11, 2014	62.55	63.35	61.38	61.59	5,697,839	-0.82(-1.31%)
Mar 10, 2014	63.29	63.57	61.97	62.41	5,322,226	-1.11(-1.75%)
Mar 07, 2014	64.21	64.43	63.21	63.52	4,243,234	-0.57(-0.89%)
Mar 06, 2014	63.69	64.26	63.58	64.09	3,627,924	+0.43(+0.68%)
Mar 05, 2014	63.61	64.26	63.24	63.66	4,955,279	+0.08(+0.13%)
Mar 04, 2014	63.24	63.80	63.16	63.58	5,682,406	+0.83(+1.33%)
Mar 03, 2014	60.75	62.94	60.64	62.75	6,221,632	+0.53(+0.84%)
Feb 28, 2014	62.14	62.39	61.59	62.22	5,235,683	+0.09(+0.14%)
Feb 27, 2014	60.75	62.67	60.75	62.13	6,314,391	+1.44(+2.37%)
Feb 26, 2014	61.13	61.66	60.48	60.70	4,150,453	-0.09(-0.16%)
Feb 25, 2014	61.61	62.03	60.49	60.79	6,456,887	-0.82(-1.33%)
Feb 24, 2014	59.49	62.27	59.04	61.61	10,995,278	+2.57(+4.35%)
Feb 21, 2014	58.94	59.35	58.43	59.04	4,983,147	+0.22(+0.37%)
Feb 20, 2014	58.19	59.26	57.97	58.82	4,989,304	+0.66(+1.13%)
Feb 19, 2014	58.63	58.90	57.97	58.16	6,115,172	-0.77(-1.30%)
Feb 18, 2014	58.39	59.21	58.16	58.93	6,919,045	+0.43(+0.74%)
Feb 14, 2014	57.58	58.50	58.50	58.50	6,260,217	+0.99(+1.73%)
Feb 13, 2014	56.75	57.90	56.64	57.51	6,085,574	+0.01(+0.01%)
Feb 12, 2014	57.32	57.86	56.92	57.50	6,069,247	+0.34(+0.59%)
Feb 11, 2014	55.91	57.43	55.91	57.16	7,689,269	+1.66(+3.00%)
Feb 10, 2014	56.05	56.23	55.32	55.50	5,465,259	-0.68(-1.21%)
Feb 07, 2014	55.52	56.33	55.21	56.18	4,669,485	+0.50(+0.90%)
Feb 06, 2014	54.81	55.85	54.81	55.67	6,590,090	+1.68(+3.11%)
Feb 05, 2014	52.00	54.78	50.47	54.00	15,738,511	-0.77(-1.40%)
Feb 04, 2014	54.56	55.25	54.24	54.76	5,535,074	+0.38(+0.70%)

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.