Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	58.35	58.79	57.85	58.75	2,110,646	+0.21(+0.36%)
Apr 29, 2014	58.64	58.73	58.14	58.54	633,339	+0.10(+0.17%)
Apr 28, 2014	58.44	58.91	58.00	58.44	1,364,346	+0.13(+0.22%)
Apr 25, 2014	57.00	58.33	56.50	58.31	2,012,257	+1.26(+2.21%)
Apr 24, 2014	57.67	57.68	57.00	57.05	1,111,134	-0.40(-0.70%)
Apr 23, 2014	57.16	57.57	56.99	57.45	1,988,964	+0.34(+0.60%)
Apr 22, 2014	56.45	57.16	56.42	57.11	1,285,805	+0.71(+1.26%)
Apr 21, 2014	56.80	56.95	56.34	56.40	1,045,483	-0.44(-0.77%)
Apr 17, 2014		56.84	56.84	56.84	0	-0.33(-0.58%)
Apr 16, 2014	57.51	58.20	56.90	57.17	1,587,816	+0.27(+0.47%)
Apr 15, 2014	57.13	57.75	56.52	56.90	2,042,322	-0.27(-0.47%)
Apr 14, 2014	56.59	57.20	56.21	57.17	2,544,486	+1.07(+1.91%)
Apr 11, 2014	56.54	56.90	55.80	56.10	4,275,743	-1.07(-1.87%)
Apr 10, 2014	59.21	60.20	56.82	57.17	6,932,703	-1.90(-3.22%)
Apr 09, 2014	58.84	59.14	58.40	59.07	2,596,475	+0.33(+0.56%)
Apr 08, 2014	57.75	58.95	57.54	58.74	2,881,232	+0.74(+1.28%)
Apr 07, 2014	57.88	58.02	57.30	58.00	2,791,394	-0.04(-0.07%)
Apr 04, 2014	58.25	59.53	58.00	58.04	2,630,288	+0.02(+0.03%)
Apr 03, 2014	57.82	58.66	57.82	58.02	2,281,742	+0.30(+0.52%)
Apr 02, 2014	57.95	58.24	57.56	57.72	2,535,414	-0.23(-0.40%)
Apr 01, 2014	58.15	58.98	57.56	57.95	2,233,504	-0.06(-0.10%)
Mar 31, 2014	58.11	58.52	57.78	58.01	1,001,085	+0.25(+0.43%)
Mar 28, 2014	57.49	57.94	57.48	57.76	1,676,867	+0.27(+0.47%)
Mar 27, 2014	57.72	58.09	57.28	57.49	1,447,754	-0.47(-0.81%)
Mar 26, 2014	58.39	58.82	57.92	57.96	1,581,401	-0.27(-0.46%)
Mar 25, 2014	59.62	59.70	58.16	58.23	1,790,033	-1.02(-1.72%)
Mar 24, 2014	60.43	60.79	59.25	59.25	1,674,980	-0.95(-1.58%)
Mar 21, 2014	60.95	61.60	60.15	60.20	3,248,864	-0.28(-0.46%)
Mar 20, 2014	60.52	60.83	59.85	60.48	1,102,473	-0.22(-0.36%)
Mar 19, 2014	61.12	61.53	60.47	60.70	1,369,787	-0.38(-0.62%)
Mar 18, 2014	60.77	61.43	60.71	61.08	1,104,985	+0.31(+0.51%)
Mar 17, 2014	60.42	61.15	60.40	60.77	1,178,807	+0.48(+0.80%)
Mar 14, 2014	60.41	61.48	60.21	60.29	1,279,209	-0.14(-0.23%)
Mar 13, 2014	60.80	61.00	59.69	60.43	6,075,082	-1.23(-1.99%)
Mar 12, 2014	62.01	62.20	61.38	61.66	1,401,614	-0.73(-1.17%)
Mar 11, 2014	62.82	63.12	62.36	62.39	2,172,130	-0.51(-0.81%)
Mar 10, 2014	62.97	63.16	62.37	62.90	1,425,211	-0.12(-0.19%)
Mar 07, 2014	64.27	64.32	62.95	63.02	2,538,233	-0.89(-1.39%)
Mar 06, 2014	64.49	64.78	63.86	63.91	2,489,050	-0.57(-0.88%)
Mar 05, 2014	64.84	65.05	63.93	64.48	1,595,119	-0.35(-0.54%)
Mar 04, 2014	65.69	66.13	64.75	64.83	2,723,198	-0.05(-0.08%)
Mar 03, 2014	65.20	65.44	64.65	64.88	1,647,682	-0.62(-0.95%)
Feb 28, 2014	66.47	66.68	65.40	65.50	2,061,081	-1.05(-1.58%)
Feb 27, 2014	67.16	67.75	66.54	66.55	2,187,849	-0.55(-0.82%)
Feb 26, 2014	65.51	67.40	65.48	67.10	3,762,220	+1.24(+1.88%)
Feb 25, 2014	66.19	66.64	65.72	65.86	1,027,380	-0.30(-0.45%)
Feb 24, 2014	65.82	66.94	65.71	66.16	1,082,134	+0.45(+0.68%)
Feb 21, 2014	65.14	65.84	64.80	65.71	829,534	+0.64(+0.98%)
Feb 20, 2014	65.40	65.70	64.75	65.07	1,505,746	-0.60(-0.91%)
Feb 19, 2014	65.67	66.78	64.77	65.67	2,094,995	+1.10(+1.70%)
Feb 18, 2014	63.70	64.75	63.70	64.57	1,196,275	+1.14(+1.80%)
Feb 14, 2014		63.43	63.43	63.43	0	+1.08(+1.73%)
Feb 13, 2014	62.57	62.80	62.12	62.35	860,137	-0.46(-0.73%)
Feb 12, 2014	63.32	63.66	62.48	62.81	671,885	-0.59(-0.93%)
Feb 11, 2014	62.24	63.54	62.17	63.40	1,097,765	+1.15(+1.85%)
Feb 10, 2014	62.52	62.62	61.67	62.25	746,777	-0.41(-0.65%)
Feb 07, 2014	62.86	63.11	62.41	62.66	795,566	+0.19(+0.30%)
Feb 06, 2014	61.76	63.25	61.75	62.47	1,561,235	+0.73(+1.18%)
Feb 05, 2014	61.05	62.27	60.80	61.74	1,740,922	+1.10(+1.81%)
Feb 04, 2014	60.21	60.75	59.67	60.64	1,470,294	+0.51(+0.85%)

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.