Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	56.29	56.89	55.96	56.70	2,120,660	+0.48(+0.85%)
Apr 29, 2014	56.97	57.67	56.19	56.22	1,902,074	-0.28(-0.50%)
Apr 28, 2014	57.24	57.26	56.01	56.50	1,831,330	-0.30(-0.53%)
Apr 25, 2014	57.57	57.81	56.35	56.80	2,014,314	-0.37(-0.65%)
Apr 24, 2014	57.96	58.24	57.07	57.17	2,085,650	-0.58(-1.00%)
Apr 23, 2014	58.23	59.28	57.56	57.75	4,214,537	+2.33(+4.20%)
Apr 22, 2014	54.98	55.58	54.64	55.42	1,645,732	+0.10(+0.18%)
Apr 21, 2014	54.85	55.73	54.74	55.32	1,345,886	+0.52(+0.95%)
Apr 17, 2014	54.85	54.80	54.80	54.80	1,078,300	+0.17(+0.31%)
Apr 16, 2014	54.23	54.72	53.85	54.63	1,502,553	+0.96(+1.79%)
Apr 15, 2014	52.70	53.84	52.49	53.67	1,511,523	+1.22(+2.33%)
Apr 14, 2014	52.28	53.07	52.08	52.45	1,908,124	+0.29(+0.56%)
Apr 11, 2014	52.00	52.48	51.55	52.16	2,568,977	-0.91(-1.71%)
Apr 10, 2014	53.32	54.14	52.80	53.07	1,591,450	-0.31(-0.58%)
Apr 09, 2014	53.65	53.81	52.75	53.38	1,067,596	-0.15(-0.28%)
Apr 08, 2014	53.36	54.00	53.20	53.53	996,398	+0.17(+0.32%)
Apr 07, 2014	54.62	54.62	53.30	53.36	1,088,042	-1.33(-2.43%)
Apr 04, 2014	54.47	55.33	54.17	54.69	2,032,636	+0.71(+1.32%)
Apr 03, 2014	54.09	54.25	53.76	53.98	1,928,221	-0.02(-0.04%)
Apr 02, 2014	53.00	54.26	52.87	54.00	2,458,472	+1.12(+2.12%)
Apr 01, 2014	52.36	53.20	52.22	52.88	1,531,560	+0.59(+1.13%)
Mar 31, 2014	52.56	52.76	52.13	52.29	985,979	-0.12(-0.23%)
Mar 28, 2014	51.79	52.58	51.51	52.41	1,683,425	+0.70(+1.35%)
Mar 27, 2014	51.97	52.46	51.66	51.71	1,262,193	-0.26(-0.50%)
Mar 26, 2014	52.58	52.72	51.82	51.97	1,173,546	-0.33(-0.63%)
Mar 25, 2014	52.32	52.64	52.05	52.30	738,136	+0.24(+0.46%)
Mar 24, 2014	52.67	53.04	51.99	52.06	689,251	-0.48(-0.91%)
Mar 21, 2014	52.99	53.89	52.38	52.54	2,654,616	+0.13(+0.25%)
Mar 20, 2014	51.14	52.45	51.12	52.41	1,607,973	+1.20(+2.34%)
Mar 19, 2014	51.32	51.47	50.87	51.21	939,606	-0.10(-0.19%)
Mar 18, 2014	51.22	51.54	51.12	51.31	1,110,226	+0.08(+0.16%)
Mar 17, 2014	51.43	51.81	50.98	51.23	985,090	-0.12(-0.23%)
Mar 14, 2014	50.62	51.38	50.48	51.35	1,399,008	+0.70(+1.38%)
Mar 13, 2014	51.34	51.59	50.39	50.65	1,627,208	-0.68(-1.32%)
Mar 12, 2014	51.51	51.63	51.00	51.33	1,157,816	-0.62(-1.19%)
Mar 11, 2014	53.02	53.41	51.89	51.95	1,242,707	-0.95(-1.80%)
Mar 10, 2014	52.89	53.03	52.53	52.90	1,879,404	-0.37(-0.69%)
Mar 07, 2014	52.54	53.52	52.49	53.27	3,687,952	+0.70(+1.33%)
Mar 06, 2014	50.98	52.58	50.92	52.57	2,921,540	+1.88(+3.71%)
Mar 05, 2014	50.28	50.71	50.06	50.69	2,116,615	+0.54(+1.08%)
Mar 04, 2014	50.25	50.53	49.99	50.15	1,252,316	+0.45(+0.91%)
Mar 03, 2014	49.96	50.74	49.57	49.70	1,286,851	-0.54(-1.07%)
Feb 28, 2014	49.98	50.51	49.69	50.24	1,976,049	+0.25(+0.50%)
Feb 27, 2014	50.20	50.42	49.31	49.99	1,666,190	-0.21(-0.42%)
Feb 26, 2014	50.48	51.42	50.05	50.20	1,452,188	+0.10(+0.20%)
Feb 25, 2014	50.46	50.61	49.60	50.10	2,780,919	-0.56(-1.11%)
Feb 24, 2014	50.52	51.09	50.02	50.66	1,555,327	+0.64(+1.28%)
Feb 21, 2014	50.82	50.88	50.01	50.02	1,504,519	-0.80(-1.57%)
Feb 20, 2014	50.51	50.90	50.29	50.82	1,254,325	+0.30(+0.59%)
Feb 19, 2014	50.64	51.30	50.40	50.52	1,672,478	-0.43(-0.84%)
Feb 18, 2014	51.31	51.55	50.54	50.95	1,913,392	-0.29(-0.57%)
Feb 14, 2014	51.36	51.24	51.24	51.24	1,658,600	-0.12(-0.23%)
Feb 13, 2014	50.62	51.96	50.40	51.36	2,084,244	+0.70(+1.38%)
Feb 12, 2014	50.54	51.07	50.34	50.66	2,090,517	+0.39(+0.78%)
Feb 11, 2014	49.71	50.61	49.52	50.27	2,730,319	+1.16(+2.36%)
Feb 10, 2014	48.59	49.39	48.13	49.11	4,101,959	+0.74(+1.53%)
Feb 07, 2014	48.00	50.91	47.60	48.37	8,239,521	-1.58(-3.16%)
Feb 06, 2014	49.60	50.73	49.41	49.95	3,664,237	+0.55(+1.11%)
Feb 05, 2014	49.52	49.55	48.62	49.40	2,610,005	-0.32(-0.64%)
Feb 04, 2014	49.00	49.93	48.92	49.72	2,215,765	+0.78(+1.59%)

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.