Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	52.77	52.90	52.39	52.82	4,039,509	-0.04(-0.07%)
Apr 29, 2014	52.56	53.05	52.40	52.86	3,605,265	+0.60(+1.14%)
Apr 28, 2014	53.16	53.29	51.40	52.26	3,710,712	-0.56(-1.05%)
Apr 25, 2014	53.24	53.57	52.57	52.82	3,613,556	-0.81(-1.50%)
Apr 24, 2014	54.17	54.17	53.24	53.62	2,724,910	-0.14(-0.27%)
Apr 23, 2014	53.78	54.07	53.47	53.77	2,119,979	-0.10(-0.18%)
Apr 22, 2014	53.07	54.16	52.88	53.87	3,920,010	+0.84(+1.58%)
Apr 21, 2014	52.89	53.13	52.73	53.03	2,547,326	+0.05(+0.10%)
Apr 17, 2014	52.37	52.97	52.97	52.97	4,182,948	+0.54(+1.04%)
Apr 16, 2014	52.03	52.46	51.53	52.43	5,001,492	+0.97(+1.88%)
Apr 15, 2014	51.53	51.93	50.63	51.46	5,993,504	+0.14(+0.27%)
Apr 14, 2014	51.13	51.53	50.67	51.33	5,549,534	+0.52(+1.02%)
Apr 11, 2014	51.40	51.84	50.70	50.81	7,161,764	-1.19(-2.29%)
Apr 10, 2014	53.85	53.85	51.90	52.00	4,988,530	-1.83(-3.39%)
Apr 09, 2014	53.43	53.90	52.70	53.83	3,458,730	+0.73(+1.37%)
Apr 08, 2014	53.11	53.44	52.64	53.10	5,371,530	-0.04(-0.07%)
Apr 07, 2014	55.09	55.12	53.13	53.14	5,504,942	-2.07(-3.75%)
Apr 04, 2014	57.20	57.41	55.15	55.21	5,142,641	-1.42(-2.51%)
Apr 03, 2014	56.61	56.84	56.17	56.63	3,353,511	+0.12(+0.21%)
Apr 02, 2014	56.20	56.84	56.16	56.51	3,201,738	+0.33(+0.58%)
Apr 01, 2014	55.67	56.28	55.55	56.18	3,225,410	+0.77(+1.38%)
Mar 31, 2014	55.21	55.64	55.19	55.42	3,350,339	+0.69(+1.27%)
Mar 28, 2014	54.88	55.40	54.14	54.72	4,146,100	+0.18(+0.34%)
Mar 27, 2014	55.59	55.74	54.02	54.54	5,519,366	-1.22(-2.20%)
Mar 26, 2014	57.37	57.61	55.75	55.76	4,173,709	-1.32(-2.32%)
Mar 25, 2014	57.21	57.52	56.85	57.09	3,343,919	+0.19(+0.33%)
Mar 24, 2014	57.18	57.77	56.58	56.90	3,039,033	+0.05(+0.08%)
Mar 21, 2014	57.93	58.47	56.85	56.85	6,272,847	-0.56(-0.97%)
Mar 20, 2014	55.95	57.45	55.91	57.41	4,893,899	+1.36(+2.43%)
Mar 19, 2014	55.62	56.57	55.46	56.05	4,118,258	+0.48(+0.86%)
Mar 18, 2014	54.97	55.64	54.97	55.57	3,745,803	+0.63(+1.14%)
Mar 17, 2014	55.14	55.62	54.81	54.94	3,327,236	+0.12(+0.23%)
Mar 14, 2014	55.10	55.67	54.77	54.81	3,206,386	-0.42(-0.76%)
Mar 13, 2014	56.86	56.97	55.07	55.23	3,936,465	-1.33(-2.35%)
Mar 12, 2014	56.77	56.84	56.11	56.56	3,844,992	-0.69(-1.20%)
Mar 11, 2014	57.96	58.04	57.01	57.25	3,077,846	-0.59(-1.02%)
Mar 10, 2014	57.67	58.32	57.44	57.84	3,268,428	-0.15(-0.26%)
Mar 07, 2014	57.58	58.77	57.56	57.99	6,678,258	+1.18(+2.09%)
Mar 06, 2014	56.56	57.17	56.56	56.80	3,465,094	+0.50(+0.90%)
Mar 05, 2014	55.87	56.58	55.65	56.30	4,195,253	+0.44(+0.79%)
Mar 04, 2014	55.12	56.05	55.12	55.86	4,269,812	+1.53(+2.82%)
Mar 03, 2014	54.68	54.86	54.07	54.33	3,597,116	-1.04(-1.88%)
Feb 28, 2014	55.25	55.97	54.98	55.37	3,509,117	+0.28(+0.50%)
Feb 27, 2014	54.98	55.31	54.45	55.10	3,046,089	+0.00(+0.00%)
Feb 26, 2014	55.16	55.39	54.66	55.10	2,204,643	+0.03(+0.05%)
Feb 25, 2014	55.37	55.59	54.92	55.07	2,987,834	-0.55(-0.99%)
Feb 24, 2014	55.15	55.89	54.95	55.62	2,934,423	+0.67(+1.23%)
Feb 21, 2014	54.97	55.25	54.79	54.95	2,561,575	-0.02(-0.04%)
Feb 20, 2014	54.85	55.24	54.07	54.97	4,340,929	+0.14(+0.25%)
Feb 19, 2014	55.40	56.62	54.76	54.83	4,108,686	-0.74(-1.32%)
Feb 18, 2014	55.21	55.73	55.16	55.56	3,335,268	+0.27(+0.49%)
Feb 14, 2014	54.89	55.29	55.29	55.29	3,019,748	+0.24(+0.44%)
Feb 13, 2014	54.36	55.08	54.07	55.05	3,339,796	+0.18(+0.33%)
Feb 12, 2014	54.99	55.52	54.59	54.87	2,756,795	-0.12(-0.22%)
Feb 11, 2014	53.96	55.21	53.68	54.99	4,356,876	+1.13(+2.10%)
Feb 10, 2014	54.22	54.43	53.53	53.86	3,024,116	-0.40(-0.74%)
Feb 07, 2014	53.70	54.39	53.18	54.26	6,947,273	+0.75(+1.41%)
Feb 06, 2014	53.16	53.52	51.75	53.51	10,000,386	-0.31(-0.57%)
Feb 05, 2014	53.48	53.98	52.74	53.81	5,079,623	+0.13(+0.24%)
Feb 04, 2014	52.81	53.97	52.70	53.68	3,833,878	+1.35(+2.57%)

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.