Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	54.43	54.60	53.92	54.50	1,818,372	+0.15(+0.28%)
Apr 29, 2014	54.44	54.87	54.02	54.34	1,524,213	+0.31(+0.57%)
Apr 28, 2014	56.13	56.23	53.46	54.04	2,943,513	-1.26(-2.28%)
Apr 25, 2014	55.01	55.52	54.43	55.30	2,348,870	+0.00(+0.00%)
Apr 24, 2014	55.45	55.57	53.53	55.30	2,849,625	+0.44(+0.81%)
Apr 23, 2014	54.07	55.91	53.98	54.85	2,794,376	-1.04(-1.86%)
Apr 22, 2014	54.17	55.96	54.09	55.89	3,585,873	+1.63(+3.01%)
Apr 21, 2014	54.07	54.38	53.53	54.26	1,337,443	+0.17(+0.31%)
Apr 17, 2014		54.09	54.09	54.09	0	+0.83(+1.57%)
Apr 16, 2014	52.42	53.27	51.94	53.25	1,779,367	+1.40(+2.69%)
Apr 15, 2014	52.01	52.32	50.77	51.86	2,092,347	+0.20(+0.40%)
Apr 14, 2014	52.03	52.71	50.94	51.65	2,111,765	+0.77(+1.51%)
Apr 11, 2014	50.85	51.86	49.97	50.89	3,078,202	-0.29(-0.57%)
Apr 10, 2014	52.59	52.61	51.07	51.18	3,142,402	-1.24(-2.37%)
Apr 09, 2014	52.35	52.73	51.79	52.42	2,935,634	+0.61(+1.18%)
Apr 08, 2014	51.62	52.50	51.36	51.81	3,409,136	+0.14(+0.26%)
Apr 07, 2014	51.91	52.28	50.87	51.67	4,986,374	-0.53(-1.01%)
Apr 04, 2014	54.73	54.73	51.33	52.20	10,072,296	-2.30(-4.22%)
Apr 03, 2014	57.70	57.85	54.17	54.50	7,154,359	-3.06(-5.32%)
Apr 02, 2014	58.14	58.24	57.22	57.56	2,641,960	-0.46(-0.79%)
Apr 01, 2014	58.19	58.41	57.51	58.02	1,721,744	+0.24(+0.41%)
Mar 31, 2014	57.46	57.85	57.18	57.78	1,449,124	+0.94(+1.65%)
Mar 28, 2014	57.27	58.24	56.78	56.84	2,419,687	-0.37(-0.65%)
Mar 27, 2014	58.75	59.09	56.90	57.22	2,461,727	-1.57(-2.66%)
Mar 26, 2014	60.01	60.35	58.73	58.78	1,502,941	-0.60(-1.00%)
Mar 25, 2014	60.13	60.59	58.29	59.38	3,230,716	-0.27(-0.46%)
Mar 24, 2014	60.39	60.50	59.29	59.65	1,214,577	-0.46(-0.76%)
Mar 21, 2014	60.88	60.96	59.27	60.11	2,859,004	+0.05(+0.09%)
Mar 20, 2014	58.80	60.39	58.61	60.06	2,750,289	+1.45(+2.47%)
Mar 19, 2014	57.41	58.69	56.81	58.61	2,955,568	+1.09(+1.89%)
Mar 18, 2014	57.64	58.15	57.30	57.52	1,988,437	+0.05(+0.09%)
Mar 17, 2014	57.01	57.97	56.95	57.47	2,009,714	+0.90(+1.59%)
Mar 14, 2014	56.74	56.91	55.98	56.57	1,654,024	-0.20(-0.36%)
Mar 13, 2014	58.05	58.32	56.54	56.78	2,174,978	-1.04(-1.80%)
Mar 12, 2014	57.29	57.88	57.10	57.81	1,926,246	-0.03(-0.06%)
Mar 11, 2014	58.36	58.97	57.73	57.85	1,746,019	-0.44(-0.76%)
Mar 10, 2014	58.44	58.60	57.97	58.29	1,786,868	-0.26(-0.44%)
Mar 07, 2014	59.23	59.55	58.32	58.55	1,189,396	-0.22(-0.38%)
Mar 06, 2014	58.55	59.13	58.22	58.77	1,433,968	+0.77(+1.32%)
Mar 05, 2014	58.17	58.38	57.78	58.00	1,229,485	-0.29(-0.50%)
Mar 04, 2014	56.61	58.39	56.61	58.29	1,758,496	+2.42(+4.33%)
Mar 03, 2014	56.08	56.21	55.47	55.87	1,217,201	-1.02(-1.79%)
Feb 28, 2014	56.50	57.12	56.25	56.90	1,409,265	+0.70(+1.24%)
Feb 27, 2014	55.75	56.40	55.57	56.20	697,303	+0.31(+0.55%)
Feb 26, 2014	56.32	56.64	55.52	55.89	1,609,051	-0.31(-0.55%)
Feb 25, 2014	57.35	57.44	56.15	56.20	1,194,190	-1.23(-2.13%)
Feb 24, 2014	56.50	57.73	56.49	57.42	1,707,298	+0.68(+1.20%)
Feb 21, 2014	56.57	57.17	56.40	56.74	1,117,315	+0.32(+0.57%)
Feb 20, 2014	56.06	56.44	55.36	56.42	1,003,918	+0.51(+0.91%)
Feb 19, 2014	56.52	57.05	55.86	55.91	1,127,845	-0.80(-1.41%)
Feb 18, 2014	55.58	57.01	55.58	56.71	2,664,353	+1.34(+2.43%)
Feb 14, 2014		55.36	55.36	55.36	0	-1.04(-1.84%)
Feb 13, 2014	54.87	56.45	54.77	56.40	2,169,172	+1.11(+2.00%)
Feb 12, 2014	55.30	55.89	55.06	55.30	1,026,023	+0.09(+0.15%)
Feb 11, 2014	53.95	55.40	53.42	55.21	2,078,607	+1.29(+2.40%)
Feb 10, 2014	53.27	53.96	53.07	53.92	1,105,933	+0.60(+1.12%)
Feb 07, 2014	52.86	53.49	52.43	53.32	1,806,095	+0.70(+1.33%)
Feb 06, 2014	52.15	52.81	51.87	52.62	1,307,672	+0.61(+1.18%)
Feb 05, 2014	51.84	52.35	50.90	52.01	1,538,748	+0.07(+0.13%)
Feb 04, 2014	51.33	52.54	51.09	51.94	1,687,418	+0.90(+1.77%)

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.