Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	53.87	55.40	52.37	55.28	429,493	+1.32(+2.44%)
Apr 29, 2014	52.64	54.32	52.07	53.96	286,441	+1.38(+2.62%)
Apr 28, 2014	53.54	55.07	51.53	52.58	351,513	-0.54(-1.01%)
Apr 25, 2014	54.95	55.07	52.13	53.12	322,924	-2.15(-3.90%)
Apr 24, 2014	56.68	57.34	54.86	55.28	497,016	-0.99(-1.76%)
Apr 23, 2014	56.20	57.25	54.70	56.26	456,977	+0.18(+0.32%)
Apr 22, 2014	54.38	56.26	54.14	56.08	356,083	+1.98(+3.65%)
Apr 21, 2014	53.90	54.68	53.50	54.11	348,470	+0.21(+0.39%)
Apr 17, 2014	54.26	53.90	53.90	53.90	234,501	-0.30(-0.55%)
Apr 16, 2014	54.53	54.62	53.63	54.20	233,084	+0.15(+0.28%)
Apr 15, 2014	53.18	54.92	52.28	54.05	431,286	+0.90(+1.69%)
Apr 14, 2014	56.38	56.89	52.55	53.15	629,494	-2.90(-5.18%)
Apr 11, 2014	55.72	57.04	55.22	56.05	725,102	-0.42(-0.74%)
Apr 10, 2014	57.82	58.75	54.98	56.47	706,066	-1.68(-2.88%)
Apr 09, 2014	53.12	58.63	52.61	58.15	1,321,184	+5.03(+9.46%)
Apr 08, 2014	51.77	53.48	51.39	53.12	399,371	+1.56(+3.02%)
Apr 07, 2014	52.85	53.21	51.03	51.56	929,812	-1.56(-2.93%)
Apr 04, 2014	55.84	56.18	52.70	53.12	513,565	-2.33(-4.21%)
Apr 03, 2014	56.92	57.37	54.84	55.46	596,679	-1.59(-2.78%)
Apr 02, 2014	57.82	58.15	56.77	57.04	306,422	-0.69(-1.19%)
Apr 01, 2014	57.52	58.33	57.04	57.73	429,261	+0.84(+1.47%)
Mar 31, 2014	58.39	58.90	56.44	56.89	676,149	-1.53(-2.61%)
Mar 28, 2014	58.36	59.73	57.13	58.42	1,814,480	-4.67(-7.40%)
Mar 27, 2014	65.63	65.63	63.03	63.09	455,850	-2.81(-4.27%)
Mar 26, 2014	69.01	69.01	65.87	65.90	456,447	-2.63(-3.84%)
Mar 25, 2014	68.80	69.55	68.02	68.53	188,396	+0.00(+0.00%)
Mar 24, 2014	68.92	69.52	67.38	68.53	325,237	-0.12(-0.17%)
Mar 21, 2014	71.56	71.67	68.35	68.65	382,992	-3.08(-4.30%)
Mar 20, 2014	72.60	73.41	70.99	71.74	133,240	-1.32(-1.80%)
Mar 19, 2014	74.73	75.21	72.84	73.05	199,242	-1.38(-1.85%)
Mar 18, 2014	73.53	74.88	72.69	74.43	244,378	+2.87(+4.02%)
Mar 17, 2014	71.14	72.39	71.02	71.56	149,303	+0.72(+1.01%)
Mar 14, 2014	70.03	71.53	68.65	70.84	193,963	+0.36(+0.51%)
Mar 13, 2014	70.45	71.95	66.20	70.48	687,976	-1.65(-2.28%)
Mar 12, 2014	72.51	74.46	69.55	72.12	598,811	-4.40(-5.75%)
Mar 11, 2014	76.91	77.78	76.15	76.52	297,421	+0.09(+0.12%)
Mar 10, 2014	76.49	77.54	74.25	76.43	167,065	-0.66(-0.85%)
Mar 07, 2014	77.48	77.75	75.45	77.09	159,506	+0.18(+0.23%)
Mar 06, 2014	75.60	77.33	75.12	76.91	259,181	+1.38(+1.82%)
Mar 05, 2014	79.31	79.79	75.06	75.54	284,241	-3.68(-4.65%)
Mar 04, 2014	77.39	79.46	77.39	79.22	295,181	+2.63(+3.44%)
Mar 03, 2014	76.52	77.81	73.87	76.58	235,057	-1.11(-1.43%)
Feb 28, 2014	77.45	80.03	76.08	77.69	308,044	+0.06(+0.08%)
Feb 27, 2014	75.39	77.96	75.39	77.63	202,524	+1.44(+1.89%)
Feb 26, 2014	76.14	77.78	75.13	76.19	279,217	+0.30(+0.39%)
Feb 25, 2014	74.07	77.69	71.89	75.90	382,695	+2.03(+2.76%)
Feb 24, 2014	72.12	74.31	70.33	73.86	479,305	+3.53(+5.02%)
Feb 21, 2014	69.46	71.05	68.71	70.33	251,308	+1.41(+2.04%)
Feb 20, 2014	67.58	69.58	67.52	68.92	304,550	+1.14(+1.68%)
Feb 19, 2014	68.65	69.01	67.28	67.79	139,477	-0.93(-1.35%)
Feb 18, 2014	67.99	69.37	67.61	68.71	153,437	+0.54(+0.79%)
Feb 14, 2014	67.88	68.17	68.17	68.17	153,939	+0.21(+0.31%)
Feb 13, 2014	65.18	68.80	64.67	67.96	296,558	+2.06(+3.13%)
Feb 12, 2014	65.99	67.45	65.06	65.90	350,045	+0.09(+0.14%)
Feb 11, 2014	64.40	65.99	63.03	65.81	352,895	+0.54(+0.83%)
Feb 10, 2014	67.94	68.68	62.46	65.27	733,073	-2.48(-3.67%)
Feb 07, 2014	66.41	68.80	65.45	67.76	229,049	+1.44(+2.17%)
Feb 06, 2014	65.00	66.83	64.18	66.32	198,590	+1.29(+1.98%)
Feb 05, 2014	64.70	65.15	62.61	65.03	256,825	+0.24(+0.37%)
Feb 04, 2014	63.06	65.18	62.74	64.79	167,997	+2.04(+3.24%)

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.