Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	46.95	47.27	46.87	47.03	13,076,337	-0.01(-0.03%)
Apr 29, 2014	46.87	47.37	46.84	47.05	13,740,706	+0.29(+0.62%)
Apr 28, 2014	46.31	46.88	46.20	46.76	26,108,116	+0.58(+1.25%)
Apr 25, 2014	46.43	47.31	46.09	46.18	41,195,324	-2.43(-5.00%)
Apr 24, 2014	48.70	48.86	48.19	48.61	13,900,105	+0.13(+0.28%)
Apr 23, 2014	48.82	48.82	48.29	48.48	9,489,665	-0.27(-0.55%)
Apr 22, 2014	48.60	48.88	48.41	48.74	10,550,182	+0.19(+0.40%)
Apr 21, 2014	48.51	48.63	48.38	48.55	10,782,584	+0.27(+0.57%)
Apr 17, 2014	48.83	48.27	48.27	48.27	57,568,576	-0.33(-0.67%)
Apr 16, 2014	48.05	48.65	47.70	48.60	17,037,286	+1.23(+2.60%)
Apr 15, 2014	47.32	47.57	46.24	47.37	20,654,626	+0.71(+1.51%)
Apr 14, 2014	46.38	46.88	45.97	46.66	22,531,054	+1.02(+2.23%)
Apr 11, 2014	46.25	46.43	45.23	45.65	32,244,096	-1.14(-2.44%)
Apr 10, 2014	48.35	48.53	46.46	46.79	21,959,892	-1.39(-2.89%)
Apr 09, 2014	47.49	48.23	47.04	48.18	20,614,052	+1.15(+2.44%)
Apr 08, 2014	47.08	47.80	46.89	47.03	23,412,964	-0.19(-0.40%)
Apr 07, 2014	48.00	48.16	46.67	47.22	43,207,736	-1.00(-2.07%)
Apr 04, 2014	50.04	50.08	47.76	48.22	26,367,704	-1.70(-3.40%)
Apr 03, 2014	50.09	50.21	49.53	49.91	15,303,716	+0.08(+0.16%)
Apr 02, 2014	49.86	50.26	49.53	49.83	10,060,690	-0.01(-0.02%)
Apr 01, 2014	50.39	50.64	49.81	49.84	9,789,303	-0.27(-0.54%)
Mar 31, 2014	49.40	50.11	49.14	50.11	12,510,701	+0.88(+1.78%)
Mar 28, 2014	49.79	50.22	48.87	49.23	16,099,993	-0.85(-1.71%)
Mar 27, 2014	49.88	50.18	49.46	50.09	11,287,847	+0.02(+0.04%)
Mar 26, 2014	51.06	51.12	50.07	50.07	11,434,659	-0.63(-1.25%)
Mar 25, 2014	51.58	51.78	50.70	50.70	12,567,589	-0.55(-1.06%)
Mar 24, 2014	52.32	52.52	50.86	51.24	19,628,764	-0.61(-1.17%)
Mar 21, 2014	51.76	54.01	51.00	51.85	41,028,696	+0.36(+0.70%)
Mar 20, 2014	52.03	52.03	51.28	51.49	12,804,623	-0.46(-0.89%)
Mar 19, 2014	52.61	52.72	51.54	51.96	8,464,519	-0.60(-1.14%)
Mar 18, 2014	52.14	52.64	51.83	52.56	8,911,554	+0.61(+1.18%)
Mar 17, 2014	51.53	51.97	51.39	51.95	9,476,651	+0.70(+1.36%)
Mar 14, 2014	51.21	51.52	50.74	51.25	14,749,991	-0.00(-0.00%)
Mar 13, 2014	52.62	52.81	51.17	51.25	12,902,063	-1.23(-2.35%)
Mar 12, 2014	52.49	52.85	52.30	52.49	10,117,238	-0.25(-0.48%)
Mar 11, 2014	52.45	53.02	52.15	52.74	11,913,757	+0.39(+0.75%)
Mar 10, 2014	52.35	52.55	52.17	52.35	7,915,817	-0.01(-0.03%)
Mar 07, 2014	52.22	52.40	51.89	52.36	9,661,802	+0.39(+0.76%)
Mar 06, 2014	51.94	52.48	51.84	51.97	9,820,702	+0.24(+0.47%)
Mar 05, 2014	52.38	52.42	51.60	51.72	12,146,220	-0.62(-1.19%)
Mar 04, 2014	52.27	52.46	51.67	52.35	16,029,191	+0.94(+1.83%)
Mar 03, 2014	51.82	52.01	50.98	51.41	17,684,456	-1.04(-1.99%)
Feb 28, 2014	52.57	52.93	51.23	52.45	15,084,586	-0.08(-0.15%)
Feb 27, 2014	52.51	52.88	52.37	52.53	8,719,993	+0.04(+0.08%)
Feb 26, 2014	52.75	52.90	52.29	52.49	11,213,858	-0.23(-0.44%)
Feb 25, 2014	52.51	53.03	52.35	52.72	12,211,034	+0.21(+0.41%)
Feb 24, 2014	51.95	52.80	51.85	52.51	11,708,967	+0.66(+1.27%)
Feb 21, 2014	51.94	52.16	51.76	51.85	9,840,586	-0.02(-0.04%)
Feb 20, 2014	52.04	52.22	51.67	51.87	9,481,924	-0.10(-0.19%)
Feb 19, 2014	52.43	52.88	51.93	51.97	10,038,445	-0.51(-0.96%)
Feb 18, 2014	52.58	53.04	52.38	52.48	14,458,319	+0.01(+0.03%)
Feb 14, 2014	52.06	52.46	52.46	52.46	54,630,700	+0.45(+0.87%)
Feb 13, 2014	51.73	52.17	51.64	52.01	14,171,295	-0.03(-0.05%)
Feb 12, 2014	51.87	52.21	51.74	52.04	15,777,770	+0.52(+1.01%)
Feb 11, 2014	51.24	51.65	50.99	51.52	10,582,980	+0.41(+0.81%)
Feb 10, 2014	51.42	51.47	50.98	51.11	11,130,448	-0.29(-0.55%)
Feb 07, 2014	51.02	51.44	50.62	51.39	13,572,693	+0.64(+1.26%)
Feb 06, 2014	50.07	50.75	50.00	50.75	13,723,399	+0.79(+1.58%)
Feb 05, 2014	49.41	50.22	49.38	49.96	14,586,179	+0.25(+0.50%)
Feb 04, 2014	49.63	50.02	48.98	49.71	16,089,565	+0.25(+0.50%)

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.