Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	49.81	50.53	49.08	49.69	3,802,764	+1.16(+2.38%)
Apr 29, 2014	49.06	49.35	48.35	48.54	2,146,686	-0.22(-0.44%)
Apr 28, 2014	48.79	49.28	47.82	48.75	2,639,965	+0.13(+0.27%)
Apr 25, 2014	49.55	49.60	48.31	48.62	4,506,236	-1.63(-3.24%)
Apr 24, 2014	49.42	50.54	48.21	50.25	9,763,412	+5.18(+11.50%)
Apr 23, 2014	45.72	46.27	44.85	45.07	2,849,980	-0.69(-1.51%)
Apr 22, 2014	45.41	46.37	45.20	45.76	3,151,981	+0.24(+0.53%)
Apr 21, 2014	45.73	45.84	44.90	45.52	2,053,598	+0.03(+0.06%)
Apr 17, 2014	45.00	45.49	45.49	45.49	2,603,438	+0.54(+1.21%)
Apr 16, 2014	44.13	45.01	43.60	44.95	3,979,075	-0.22(-0.50%)
Apr 15, 2014	45.51	45.72	44.04	45.17	3,395,935	-0.23(-0.51%)
Apr 14, 2014	45.92	46.28	44.95	45.41	1,923,473	+0.01(+0.02%)
Apr 11, 2014	45.62	46.46	45.29	45.40	2,848,208	-0.38(-0.83%)
Apr 10, 2014	48.24	48.36	45.66	45.78	4,269,130	-2.53(-5.23%)
Apr 09, 2014	47.28	48.32	46.98	48.30	2,631,874	+1.29(+2.73%)
Apr 08, 2014	47.49	47.66	46.59	47.02	2,051,309	-0.28(-0.58%)
Apr 07, 2014	48.15	48.43	46.87	47.30	1,751,936	-1.01(-2.09%)
Apr 04, 2014	50.03	50.12	48.04	48.30	2,190,203	-1.45(-2.91%)
Apr 03, 2014	49.21	50.84	49.17	49.75	4,333,108	+0.61(+1.25%)
Apr 02, 2014	48.10	49.24	47.82	49.14	3,294,220	+1.16(+2.43%)
Apr 01, 2014	47.55	48.07	47.26	47.98	1,519,724	+0.53(+1.13%)
Mar 31, 2014	47.47	47.73	47.18	47.44	1,538,429	+0.44(+0.94%)
Mar 28, 2014	47.12	47.82	46.87	47.00	2,563,268	+0.03(+0.05%)
Mar 27, 2014	47.54	47.78	46.83	46.98	1,703,401	-0.60(-1.25%)
Mar 26, 2014	49.15	49.28	47.53	47.57	2,690,374	-1.24(-2.54%)
Mar 25, 2014	48.85	49.31	48.55	48.81	2,126,333	+0.16(+0.34%)
Mar 24, 2014	48.92	49.07	47.91	48.65	2,132,685	+0.03(+0.05%)
Mar 21, 2014	49.08	49.08	48.30	48.62	3,432,605	-0.05(-0.11%)
Mar 20, 2014	47.01	48.69	46.69	48.68	2,784,991	+1.67(+3.56%)
Mar 19, 2014	47.30	47.65	46.61	47.00	1,801,584	-0.29(-0.62%)
Mar 18, 2014	45.98	47.31	45.89	47.30	2,041,099	+1.35(+2.93%)
Mar 17, 2014	45.73	46.23	45.73	45.95	1,483,705	+0.58(+1.27%)
Mar 14, 2014	45.71	45.79	45.29	45.37	2,221,353	-0.28(-0.62%)
Mar 13, 2014	46.37	46.72	45.20	45.66	2,176,878	-0.62(-1.34%)
Mar 12, 2014	45.36	46.32	44.98	46.28	1,780,304	+0.61(+1.34%)
Mar 11, 2014	45.97	46.25	45.46	45.67	1,902,357	-0.12(-0.26%)
Mar 10, 2014	46.04	46.15	45.58	45.79	1,937,270	-0.23(-0.51%)
Mar 07, 2014	46.20	46.51	45.86	46.02	2,090,760	+0.00(+0.00%)
Mar 06, 2014	44.86	46.17	44.73	46.02	3,616,010	+1.14(+2.54%)
Mar 05, 2014	43.85	44.95	43.78	44.88	3,303,365	+0.92(+2.10%)
Mar 04, 2014	44.62	44.63	43.83	43.96	3,301,206	-0.14(-0.31%)
Mar 03, 2014	44.28	44.32	43.56	44.10	1,604,297	-0.53(-1.18%)
Feb 28, 2014	44.84	45.07	44.21	44.62	2,648,151	-0.09(-0.19%)
Feb 27, 2014	45.30	45.30	44.44	44.71	1,877,312	-0.69(-1.52%)
Feb 26, 2014	45.35	46.12	45.31	45.40	1,993,619	+0.06(+0.13%)
Feb 25, 2014	45.45	45.52	44.69	45.34	1,975,714	-0.05(-0.11%)
Feb 24, 2014	45.29	45.68	45.09	45.39	1,650,701	+0.30(+0.67%)
Feb 21, 2014	45.23	45.35	44.95	45.09	2,774,408	-0.07(-0.15%)
Feb 20, 2014	44.94	45.35	44.58	45.16	1,652,197	+0.31(+0.69%)
Feb 19, 2014	44.54	45.01	44.48	44.85	2,423,713	+0.20(+0.44%)
Feb 18, 2014	45.42	45.45	44.05	44.65	2,235,715	-0.62(-1.37%)
Feb 14, 2014	44.87	45.27	45.27	45.27	2,877,380	+0.49(+1.10%)
Feb 13, 2014	44.63	44.91	43.43	44.78	3,865,007	-0.66(-1.44%)
Feb 12, 2014	45.50	45.78	45.24	45.43	1,764,604	+0.03(+0.06%)
Feb 11, 2014	44.67	45.69	44.45	45.41	2,856,494	+0.90(+2.02%)
Feb 10, 2014	44.60	44.86	44.23	44.51	1,817,642	-0.22(-0.48%)
Feb 07, 2014	44.25	44.79	43.73	44.73	3,132,001	+0.69(+1.57%)
Feb 06, 2014	43.26	44.17	43.14	44.04	4,464,502	+0.95(+2.20%)
Feb 05, 2014	42.58	43.39	42.23	43.09	2,801,049	+0.42(+0.99%)
Feb 04, 2014	42.27	42.66	41.90	42.66	3,271,479	+0.76(+1.81%)

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.