Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	46.92	47.71	46.17	47.61	1,297,034	+0.57(+1.22%)
Apr 29, 2014	46.53	47.43	44.88	47.03	2,091,124	-0.81(-1.70%)
Apr 28, 2014	48.23	48.26	46.70	47.85	877,175	-0.24(-0.50%)
Apr 25, 2014	48.71	48.86	47.90	48.09	479,342	-0.78(-1.60%)
Apr 24, 2014	49.51	49.92	48.74	48.87	694,496	-0.25(-0.51%)
Apr 23, 2014	49.19	49.56	49.06	49.12	500,548	-0.15(-0.31%)
Apr 22, 2014	48.94	49.48	48.74	49.27	689,637	+0.39(+0.81%)
Apr 21, 2014	49.12	49.21	48.17	48.88	516,175	-0.02(-0.04%)
Apr 17, 2014	49.28	48.89	48.89	48.89	542,206	-0.25(-0.51%)
Apr 16, 2014	49.11	49.29	48.63	49.14	431,374	+0.68(+1.40%)
Apr 15, 2014	48.13	48.94	47.35	48.46	597,140	+0.35(+0.73%)
Apr 14, 2014	48.45	49.21	47.59	48.11	800,221	-0.69(-1.41%)
Apr 11, 2014	48.73	49.22	48.27	48.80	862,089	-0.33(-0.66%)
Apr 10, 2014	50.51	50.55	49.01	49.12	855,453	-1.54(-3.05%)
Apr 09, 2014	49.90	50.68	49.58	50.67	549,798	+1.05(+2.13%)
Apr 08, 2014	49.29	49.78	48.70	49.61	805,362	+0.44(+0.89%)
Apr 07, 2014	49.30	50.23	48.44	49.18	1,438,615	-0.53(-1.07%)
Apr 04, 2014	51.67	51.76	49.67	49.71	964,783	-1.47(-2.87%)
Apr 03, 2014	51.45	51.84	50.63	51.17	783,877	-0.31(-0.60%)
Apr 02, 2014	50.92	51.59	50.57	51.48	1,290,786	+0.48(+0.94%)
Apr 01, 2014	50.80	51.16	50.48	51.00	848,264	+0.51(+1.02%)
Mar 31, 2014	50.20	50.80	49.78	50.49	676,449	+0.69(+1.38%)
Mar 28, 2014	49.52	49.97	49.45	49.80	550,851	+0.42(+0.85%)
Mar 27, 2014	48.97	49.68	48.71	49.38	816,986	+0.36(+0.73%)
Mar 26, 2014	49.74	49.93	48.94	49.02	1,090,933	-0.46(-0.94%)
Mar 25, 2014	49.78	50.38	49.33	49.48	696,345	-0.14(-0.28%)
Mar 24, 2014	50.17	50.29	49.12	49.62	780,664	-0.31(-0.62%)
Mar 21, 2014	49.15	50.02	49.00	49.93	1,489,549	+1.05(+2.16%)
Mar 20, 2014	48.98	49.30	48.61	48.88	676,256	-0.19(-0.38%)
Mar 19, 2014	49.47	49.96	48.68	49.06	727,684	-0.35(-0.71%)
Mar 18, 2014	48.75	49.59	48.46	49.42	947,223	+0.83(+1.71%)
Mar 17, 2014	48.56	49.15	48.03	48.58	611,610	+0.53(+1.11%)
Mar 14, 2014	47.84	48.51	47.84	48.05	762,029	-0.03(-0.05%)
Mar 13, 2014	49.17	49.30	47.76	48.08	557,120	-0.74(-1.51%)
Mar 12, 2014	48.74	49.12	48.39	48.81	647,440	-0.27(-0.56%)
Mar 11, 2014	49.42	49.85	48.82	49.09	684,689	-0.33(-0.68%)
Mar 10, 2014	50.04	50.32	48.94	49.42	588,636	-0.76(-1.52%)
Mar 07, 2014	49.75	50.61	49.47	50.19	858,339	+0.86(+1.74%)
Mar 06, 2014	49.76	49.83	49.24	49.33	488,011	-0.21(-0.43%)
Mar 05, 2014	50.36	50.73	49.46	49.54	775,131	-0.93(-1.85%)
Mar 04, 2014	49.69	50.73	49.45	50.48	810,715	+1.56(+3.19%)
Mar 03, 2014	48.94	49.41	48.27	48.92	568,287	-0.68(-1.37%)
Feb 28, 2014	49.26	50.01	49.17	49.60	647,660	+0.21(+0.42%)
Feb 27, 2014	48.91	49.48	48.43	49.39	599,351	+0.47(+0.96%)
Feb 26, 2014	48.99	49.29	48.61	48.92	698,168	+0.11(+0.23%)
Feb 25, 2014	48.75	48.99	48.37	48.81	761,358	+0.06(+0.12%)
Feb 24, 2014	48.80	49.67	48.35	48.75	847,103	+0.39(+0.82%)
Feb 21, 2014	48.69	48.78	48.11	48.35	961,008	+0.45(+0.95%)
Feb 20, 2014	47.52	48.06	47.37	47.90	466,073	+0.39(+0.81%)
Feb 19, 2014	47.66	48.78	46.82	47.51	1,020,010	+0.38(+0.80%)
Feb 18, 2014	46.47	47.27	46.10	47.13	771,324	+0.63(+1.36%)
Feb 14, 2014	46.48	46.50	46.50	46.50	623,945	+0.03(+0.07%)
Feb 13, 2014	45.74	46.59	45.37	46.47	740,201	+0.30(+0.65%)
Feb 12, 2014	45.22	46.20	45.08	46.16	866,173	+1.05(+2.34%)
Feb 11, 2014	45.06	45.38	44.42	45.11	890,229	+0.18(+0.40%)
Feb 10, 2014	45.89	45.90	44.64	44.93	698,996	-0.96(-2.09%)
Feb 07, 2014	46.03	46.32	45.19	45.89	702,338	+0.37(+0.81%)
Feb 06, 2014	43.78	45.59	43.42	45.52	818,016	+1.84(+4.21%)
Feb 05, 2014	44.81	46.82	43.53	43.68	1,119,387	-0.66(-1.49%)
Feb 04, 2014	43.46	44.42	42.99	44.34	1,326,869	+1.12(+2.59%)

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.