Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	48.61	49.71	48.40	49.60	1,985,801	+1.01(+2.07%)
Apr 29, 2014	48.81	49.03	48.39	48.60	1,844,192	-0.21(-0.43%)
Apr 28, 2014	49.64	49.82	48.39	48.80	1,424,789	-0.62(-1.25%)
Apr 25, 2014	49.53	49.60	49.25	49.42	1,029,545	-0.30(-0.60%)
Apr 24, 2014	50.49	50.57	49.24	49.72	1,489,454	-0.49(-0.98%)
Apr 23, 2014	51.37	51.37	49.98	50.21	1,616,517	-0.77(-1.52%)
Apr 22, 2014	50.95	51.33	50.49	50.99	1,180,967	+0.21(+0.41%)
Apr 21, 2014	50.31	50.97	50.08	50.78	1,225,618	+0.78(+1.56%)
Apr 17, 2014	50.00	50.00	50.00	50.00	1,629,447	-0.15(-0.30%)
Apr 16, 2014	50.67	50.92	49.81	50.14	2,421,287	-0.17(-0.34%)
Apr 15, 2014	50.32	50.62	49.15	50.32	1,585,194	+0.07(+0.13%)
Apr 14, 2014	49.97	50.70	49.61	50.25	1,449,169	+0.89(+1.79%)
Apr 11, 2014	49.38	49.82	48.58	49.36	1,531,693	-0.40(-0.81%)
Apr 10, 2014	51.63	51.66	49.62	49.76	1,649,126	-1.83(-3.55%)
Apr 09, 2014	51.22	51.61	50.88	51.60	844,355	+0.61(+1.20%)
Apr 08, 2014	50.87	51.48	50.25	50.99	1,187,468	-0.05(-0.10%)
Apr 07, 2014	52.97	52.97	50.65	51.04	1,425,394	-2.05(-3.86%)
Apr 04, 2014	53.86	54.11	52.83	53.08	1,214,667	-0.42(-0.79%)
Apr 03, 2014	54.00	54.15	53.10	53.51	1,618,457	-0.34(-0.62%)
Apr 02, 2014	53.03	54.00	53.03	53.84	1,470,071	+0.80(+1.52%)
Apr 01, 2014	52.49	53.16	52.45	53.04	1,233,243	+0.66(+1.25%)
Mar 31, 2014	51.67	52.53	51.49	52.39	1,327,537	+1.05(+2.04%)
Mar 28, 2014	50.87	51.56	50.66	51.34	1,094,773	+0.66(+1.29%)
Mar 27, 2014	50.89	50.89	49.96	50.68	2,177,142	-0.42(-0.82%)
Mar 26, 2014	52.82	53.06	51.05	51.10	1,414,792	-1.56(-2.97%)
Mar 25, 2014	53.09	53.46	52.33	52.66	1,254,663	-0.13(-0.24%)
Mar 24, 2014	53.90	54.81	52.59	52.79	1,698,386	-0.95(-1.76%)
Mar 21, 2014	53.58	53.91	53.51	53.73	2,570,348	+0.08(+0.15%)
Mar 20, 2014	52.78	53.67	52.78	53.65	1,421,416	+0.77(+1.45%)
Mar 19, 2014	53.37	53.37	52.41	52.88	1,443,430	-0.49(-0.92%)
Mar 18, 2014	52.71	53.56	52.64	53.38	1,013,685	+0.74(+1.40%)
Mar 17, 2014	52.88	53.10	52.35	52.64	1,088,916	-0.08(-0.16%)
Mar 14, 2014	52.88	53.20	52.06	52.72	1,842,417	-0.31(-0.58%)
Mar 13, 2014	53.81	54.18	52.69	53.03	1,443,253	-0.63(-1.18%)
Mar 12, 2014	53.29	53.99	52.94	53.66	1,420,003	-0.22(-0.41%)
Mar 11, 2014	54.82	54.92	53.73	53.88	880,444	-0.79(-1.45%)
Mar 10, 2014	55.02	55.15	54.28	54.67	655,252	-0.27(-0.49%)
Mar 07, 2014	55.25	55.52	54.67	54.94	768,181	+0.01(+0.01%)
Mar 06, 2014	55.38	55.60	54.86	54.93	775,602	-0.30(-0.55%)
Mar 05, 2014	55.30	55.30	54.56	55.24	1,093,383	+0.24(+0.44%)
Mar 04, 2014	54.69	55.21	54.39	54.99	1,138,244	+1.05(+1.95%)
Mar 03, 2014	53.96	54.33	53.24	53.94	1,235,029	-0.02(-0.04%)
Feb 28, 2014	53.59	54.24	53.40	53.96	969,147	+0.47(+0.87%)
Feb 27, 2014	53.27	53.62	53.10	53.50	794,576	+0.24(+0.46%)
Feb 26, 2014	53.41	53.72	52.82	53.25	1,072,932	+0.00(+0.00%)
Feb 25, 2014	53.73	53.96	53.16	53.25	976,971	-0.27(-0.50%)
Feb 24, 2014	53.61	54.25	53.41	53.52	1,446,496	+0.05(+0.10%)
Feb 21, 2014	53.73	53.90	53.07	53.47	1,006,098	-0.08(-0.15%)
Feb 20, 2014	53.67	54.03	52.93	53.55	1,139,896	+0.20(+0.37%)
Feb 19, 2014	53.99	54.14	53.31	53.35	1,447,005	-0.37(-0.69%)
Feb 18, 2014	54.10	54.27	53.50	53.72	1,126,047	-0.02(-0.04%)
Feb 14, 2014	52.86	53.74	53.74	53.74	1,220,531	+0.93(+1.77%)
Feb 13, 2014	53.30	53.56	52.65	52.81	2,102,680	-0.54(-1.01%)
Feb 12, 2014	52.29	53.40	51.58	53.35	5,056,844	+4.82(+9.93%)
Feb 11, 2014	48.58	48.91	48.13	48.53	2,129,294	+0.03(+0.06%)
Feb 10, 2014	48.15	49.02	48.15	48.50	2,185,023	+0.37(+0.77%)
Feb 07, 2014	47.04	48.33	46.97	48.13	1,445,072	+1.35(+2.90%)
Feb 06, 2014	46.57	47.12	46.57	46.77	867,872	+0.22(+0.48%)
Feb 05, 2014	46.50	46.77	45.42	46.55	2,363,637	-0.11(-0.24%)
Feb 04, 2014	46.57	46.91	45.69	46.66	1,600,435	+0.50(+1.07%)

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.