Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	48.53	49.26	48.32	48.88	5,051,720	+0.56(+1.17%)
Apr 29, 2014	47.94	48.86	46.92	48.32	5,877,440	-1.14(-2.30%)
Apr 28, 2014	50.28	50.59	49.35	49.46	6,198,231	-0.78(-1.55%)
Apr 25, 2014	48.17	50.51	47.69	50.24	8,152,177	+2.74(+5.76%)
Apr 24, 2014	47.72	48.16	47.44	47.50	2,743,922	+0.12(+0.26%)
Apr 23, 2014	46.72	47.57	46.51	47.38	3,016,978	+0.92(+1.98%)
Apr 22, 2014	46.44	47.33	46.18	46.46	2,332,613	-0.04(-0.08%)
Apr 21, 2014	45.88	46.54	45.82	46.50	1,072,267	+0.42(+0.92%)
Apr 17, 2014	45.73	46.07	46.07	46.07	1,676,901	+0.41(+0.91%)
Apr 16, 2014	46.21	46.25	45.41	45.66	2,390,264	-0.16(-0.35%)
Apr 15, 2014	45.81	46.27	44.92	45.82	3,904,591	+0.23(+0.49%)
Apr 14, 2014	45.61	46.05	45.14	45.59	2,370,205	+0.27(+0.60%)
Apr 11, 2014	46.13	46.92	45.25	45.32	2,671,727	-0.94(-2.03%)
Apr 10, 2014	47.63	47.71	45.85	46.26	1,847,363	-1.45(-3.03%)
Apr 09, 2014	47.00	47.77	46.65	47.71	3,663,289	+0.72(+1.54%)
Apr 08, 2014	45.83	47.43	45.15	46.98	4,171,090	+1.15(+2.50%)
Apr 07, 2014	47.13	47.17	45.62	45.84	3,301,673	-1.33(-2.81%)
Apr 04, 2014	48.47	49.20	47.13	47.16	2,489,395	-0.92(-1.92%)
Apr 03, 2014	48.95	48.95	47.91	48.08	3,298,793	-1.02(-2.09%)
Apr 02, 2014	48.93	49.25	48.55	49.11	2,514,668	+0.32(+0.66%)
Apr 01, 2014	49.39	49.66	48.45	48.79	2,993,709	-0.56(-1.14%)
Mar 31, 2014	48.65	49.52	48.65	49.35	4,168,912	+1.28(+2.66%)
Mar 28, 2014	47.56	48.65	47.56	48.08	3,478,428	+0.73(+1.55%)
Mar 27, 2014	47.42	47.62	47.02	47.34	2,301,364	+0.01(+0.02%)
Mar 26, 2014	46.19	47.79	46.09	47.33	3,835,179	+1.42(+3.09%)
Mar 25, 2014	45.92	46.34	45.41	45.91	2,195,155	+0.05(+0.10%)
Mar 24, 2014	47.00	47.24	45.72	45.87	1,943,757	-1.27(-2.69%)
Mar 21, 2014	46.74	47.39	46.54	47.13	3,628,382	+0.67(+1.44%)
Mar 20, 2014	46.96	47.22	46.36	46.47	1,664,514	-0.49(-1.04%)
Mar 19, 2014	46.36	47.35	46.27	46.96	1,672,507	+0.68(+1.46%)
Mar 18, 2014	45.64	46.83	45.61	46.28	1,710,431	+0.90(+1.99%)
Mar 17, 2014	44.95	45.54	44.88	45.38	1,574,588	+0.58(+1.30%)
Mar 14, 2014	44.97	45.39	44.38	44.79	3,381,994	-0.33(-0.73%)
Mar 13, 2014	46.37	46.47	44.34	45.12	4,932,159	-1.14(-2.46%)
Mar 12, 2014	45.88	46.32	45.74	46.26	1,527,895	-0.03(-0.06%)
Mar 11, 2014	46.63	47.43	46.26	46.29	1,452,255	-0.29(-0.63%)
Mar 10, 2014	46.68	46.97	46.43	46.58	1,888,117	-0.08(-0.16%)
Mar 07, 2014	46.99	47.49	46.49	46.66	2,739,688	+0.01(+0.02%)
Mar 06, 2014	47.60	47.68	46.61	46.65	4,636,302	-0.63(-1.33%)
Mar 05, 2014	48.12	48.22	47.11	47.28	3,949,813	-0.72(-1.51%)
Mar 04, 2014	48.88	49.34	47.97	48.00	3,745,317	-0.59(-1.22%)
Mar 03, 2014	47.67	48.97	47.67	48.59	2,840,615	+0.46(+0.96%)
Feb 28, 2014	48.52	49.10	47.77	48.13	3,196,956	-0.30(-0.62%)
Feb 27, 2014	47.30	48.55	47.22	48.43	2,663,779	+0.98(+2.06%)
Feb 26, 2014	46.65	47.76	46.45	47.45	1,412,015	+0.86(+1.86%)
Feb 25, 2014	47.21	47.53	46.37	46.59	2,379,777	-0.76(-1.61%)
Feb 24, 2014	47.25	47.89	47.01	47.35	1,387,368	+0.34(+0.72%)
Feb 21, 2014	47.26	47.55	46.71	47.01	1,543,555	-0.21(-0.44%)
Feb 20, 2014	46.63	47.40	46.35	47.22	1,359,822	+0.63(+1.35%)
Feb 19, 2014	46.67	46.99	46.35	46.59	2,251,825	-0.26(-0.56%)
Feb 18, 2014	47.00	47.45	46.66	46.85	2,616,948	+0.08(+0.16%)
Feb 14, 2014	46.99	46.78	46.78	46.78	2,387,595	-0.23(-0.48%)
Feb 13, 2014	45.84	47.61	45.75	47.00	5,230,501	+0.87(+1.90%)
Feb 12, 2014	45.60	46.57	45.59	46.13	2,061,074	+0.10(+0.22%)
Feb 11, 2014	45.96	46.17	45.41	46.03	2,423,756	-0.01(-0.02%)
Feb 10, 2014	45.32	46.06	44.87	46.04	2,597,669	+0.60(+1.32%)
Feb 07, 2014	45.12	45.86	45.00	45.43	1,667,701	-0.04(-0.08%)
Feb 06, 2014	45.18	45.55	44.78	45.47	1,998,040	+0.38(+0.83%)
Feb 05, 2014	45.15	45.36	43.82	45.09	3,979,681	-0.52(-1.13%)
Feb 04, 2014	46.53	47.54	43.26	45.61	5,973,663	+0.06(+0.12%)

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.