Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	52.58	53.22	52.14	52.97	8,927,949	+0.05(+0.10%)
Apr 29, 2014	53.19	54.18	52.91	52.92	10,124,737	+0.19(+0.37%)
Apr 28, 2014	52.91	53.22	52.09	52.72	9,213,946	-0.07(-0.13%)
Apr 25, 2014	53.03	53.35	52.64	52.79	9,493,904	-0.53(-0.99%)
Apr 24, 2014	54.37	54.57	53.01	53.32	12,293,259	-1.03(-1.90%)
Apr 23, 2014	53.87	54.68	53.76	54.35	16,436,960	+1.13(+2.11%)
Apr 22, 2014	52.76	53.46	52.25	53.23	11,136,454	+0.39(+0.73%)
Apr 21, 2014	51.68	53.65	51.62	52.84	16,660,877	+1.70(+3.32%)
Apr 17, 2014	51.35	51.15	51.15	51.15	13,902,029	+0.34(+0.66%)
Apr 16, 2014	50.57	51.01	50.39	50.81	7,636,745	+0.45(+0.88%)
Apr 15, 2014	49.96	50.42	49.45	50.36	11,204,763	+0.75(+1.51%)
Apr 14, 2014	48.61	49.99	48.54	49.62	8,688,451	+1.23(+2.55%)
Apr 11, 2014	48.25	48.79	47.98	48.38	9,562,660	-0.25(-0.52%)
Apr 10, 2014	49.50	49.73	48.47	48.63	9,783,802	-0.74(-1.50%)
Apr 09, 2014	49.32	49.48	48.59	49.37	7,077,062	+0.24(+0.48%)
Apr 08, 2014	48.30	49.26	48.20	49.14	9,780,494	+0.97(+2.00%)
Apr 07, 2014	49.68	49.77	48.17	48.17	13,338,278	-1.64(-3.29%)
Apr 04, 2014	50.57	50.83	49.77	49.81	10,248,272	-0.41(-0.82%)
Apr 03, 2014	50.24	50.64	49.97	50.22	8,399,861	-0.11(-0.22%)
Apr 02, 2014	50.01	50.47	49.85	50.33	8,122,903	+0.25(+0.50%)
Apr 01, 2014	49.29	50.10	49.29	50.08	9,488,590	+0.62(+1.26%)
Mar 31, 2014	50.31	50.38	49.36	49.46	8,820,120	-0.48(-0.96%)
Mar 28, 2014	49.03	49.97	48.71	49.94	7,271,476	+1.15(+2.36%)
Mar 27, 2014	49.14	49.63	48.17	48.79	12,457,861	-0.24(-0.48%)
Mar 26, 2014	49.71	50.13	48.97	49.02	7,436,407	-0.65(-1.30%)
Mar 25, 2014	49.00	49.87	48.86	49.67	8,801,241	+1.14(+2.35%)
Mar 24, 2014	48.94	49.30	48.27	48.52	7,338,589	-0.24(-0.48%)
Mar 21, 2014	48.62	49.52	48.37	48.76	14,244,803	+0.59(+1.22%)
Mar 20, 2014	47.51	48.26	47.32	48.17	6,497,550	+0.49(+1.02%)
Mar 19, 2014	47.66	48.01	47.32	47.69	7,214,189	-0.10(-0.21%)
Mar 18, 2014	47.68	47.95	47.42	47.79	6,594,190	+0.24(+0.49%)
Mar 17, 2014	46.58	47.61	46.58	47.55	7,275,848	+1.20(+2.59%)
Mar 14, 2014	46.37	46.64	46.21	46.35	9,427,464	-0.05(-0.11%)
Mar 13, 2014	46.61	46.85	45.83	46.40	10,464,395	-0.12(-0.25%)
Mar 12, 2014	46.40	46.61	45.84	46.52	10,046,979	-0.28(-0.59%)
Mar 11, 2014	47.53	47.89	46.55	46.79	11,973,393	-0.63(-1.33%)
Mar 10, 2014	47.01	47.45	46.83	47.42	7,150,263	+0.23(+0.48%)
Mar 07, 2014	47.97	47.97	46.90	47.20	10,504,202	-0.60(-1.26%)
Mar 06, 2014	47.27	48.06	47.21	47.80	6,893,739	+0.61(+1.30%)
Mar 05, 2014	47.75	48.16	47.08	47.19	8,948,276	-0.60(-1.25%)
Mar 04, 2014	47.89	48.08	47.65	47.79	7,878,438	+0.44(+0.92%)
Mar 03, 2014	47.27	47.98	47.07	47.35	10,511,985	-0.39(-0.83%)
Feb 28, 2014	46.86	48.10	46.62	47.74	12,207,539	+1.10(+2.35%)
Feb 27, 2014	46.17	46.69	45.94	46.65	8,235,021	+0.44(+0.96%)
Feb 26, 2014	46.56	46.86	46.16	46.20	7,369,621	-0.35(-0.76%)
Feb 25, 2014	46.93	46.96	45.90	46.55	13,203,846	-0.66(-1.40%)
Feb 24, 2014	46.98	47.75	46.32	47.22	11,319,839	+0.90(+1.94%)
Feb 21, 2014	46.53	46.87	46.28	46.32	10,489,368	-0.07(-0.14%)
Feb 20, 2014	45.67	46.52	45.61	46.39	10,456,151	+0.71(+1.56%)
Feb 19, 2014	45.16	46.05	45.12	45.67	9,448,634	+0.34(+0.74%)
Feb 18, 2014	44.95	45.48	44.81	45.34	10,165,888	+0.47(+1.05%)
Feb 14, 2014	44.75	44.87	44.87	44.87	8,054,705	+0.09(+0.21%)
Feb 13, 2014	44.14	45.26	44.08	44.78	9,707,764	+0.28(+0.64%)
Feb 12, 2014	45.01	45.23	44.42	44.49	13,022,740	-0.60(-1.34%)
Feb 11, 2014	43.71	45.20	43.66	45.10	14,293,164	+1.65(+3.80%)
Feb 10, 2014	43.51	43.59	42.99	43.45	9,666,727	-0.08(-0.19%)
Feb 07, 2014	42.79	43.66	42.70	43.53	15,629,224	+1.01(+2.38%)
Feb 06, 2014	41.46	42.63	41.42	42.52	15,522,765	+1.25(+3.02%)
Feb 05, 2014	41.35	41.63	41.03	41.27	11,564,015	-0.08(-0.18%)
Feb 04, 2014	40.70	41.46	40.48	41.34	12,611,485	+0.86(+2.13%)

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.