Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	46.93	47.72	46.18	47.61	1,296,844	+0.57(+1.22%)
Apr 29, 2014	46.54	47.44	44.89	47.04	2,090,817	-0.81(-1.70%)
Apr 28, 2014	48.24	48.26	46.70	47.85	877,046	-0.24(-0.50%)
Apr 25, 2014	48.72	48.87	47.90	48.09	479,271	-0.78(-1.60%)
Apr 24, 2014	49.52	49.93	48.75	48.87	694,394	-0.25(-0.51%)
Apr 23, 2014	49.20	49.57	49.06	49.12	500,475	-0.15(-0.31%)
Apr 22, 2014	48.95	49.48	48.74	49.28	689,536	+0.39(+0.81%)
Apr 21, 2014	49.12	49.22	48.18	48.88	516,099	-0.02(-0.04%)
Apr 17, 2014	49.29	48.90	48.90	48.90	542,126	-0.25(-0.51%)
Apr 16, 2014	49.11	49.29	48.63	49.15	431,311	+0.68(+1.40%)
Apr 15, 2014	48.14	48.94	47.36	48.47	597,052	+0.35(+0.73%)
Apr 14, 2014	48.45	49.22	47.60	48.12	800,103	-0.69(-1.41%)
Apr 11, 2014	48.74	49.23	48.27	48.80	861,962	-0.33(-0.66%)
Apr 10, 2014	50.52	50.55	49.02	49.13	855,327	-1.54(-3.05%)
Apr 09, 2014	49.90	50.68	49.59	50.67	549,717	+1.05(+2.13%)
Apr 08, 2014	49.29	49.78	48.71	49.62	805,243	+0.44(+0.89%)
Apr 07, 2014	49.30	50.24	48.44	49.18	1,438,403	-0.53(-1.07%)
Apr 04, 2014	51.68	51.76	49.68	49.71	964,641	-1.47(-2.87%)
Apr 03, 2014	51.46	51.85	50.64	51.18	783,762	-0.31(-0.60%)
Apr 02, 2014	50.92	51.60	50.58	51.49	1,290,596	+0.48(+0.94%)
Apr 01, 2014	50.80	51.16	50.49	51.01	848,139	+0.51(+1.02%)
Mar 31, 2014	50.20	50.81	49.78	50.49	676,350	+0.69(+1.38%)
Mar 28, 2014	49.53	49.98	49.46	49.81	550,770	+0.42(+0.85%)
Mar 27, 2014	48.98	49.69	48.72	49.39	816,866	+0.36(+0.73%)
Mar 26, 2014	49.75	49.94	48.95	49.03	1,090,772	-0.46(-0.94%)
Mar 25, 2014	49.79	50.39	49.34	49.49	696,243	-0.14(-0.28%)
Mar 24, 2014	50.18	50.30	49.12	49.63	780,549	-0.31(-0.62%)
Mar 21, 2014	49.16	50.03	49.01	49.94	1,489,330	+1.05(+2.16%)
Mar 20, 2014	48.99	49.31	48.62	48.88	676,156	-0.19(-0.38%)
Mar 19, 2014	49.47	49.96	48.68	49.07	727,577	-0.35(-0.71%)
Mar 18, 2014	48.75	49.59	48.47	49.42	947,083	+0.83(+1.71%)
Mar 17, 2014	48.56	49.16	48.03	48.59	611,520	+0.53(+1.11%)
Mar 14, 2014	47.84	48.51	47.84	48.06	761,917	-0.03(-0.05%)
Mar 13, 2014	49.17	49.31	47.77	48.08	557,038	-0.74(-1.51%)
Mar 12, 2014	48.74	49.13	48.39	48.82	647,344	-0.27(-0.56%)
Mar 11, 2014	49.43	49.86	48.83	49.10	684,588	-0.33(-0.68%)
Mar 10, 2014	50.05	50.32	48.95	49.43	588,550	-0.76(-1.52%)
Mar 07, 2014	49.76	50.61	49.47	50.19	858,213	+0.86(+1.74%)
Mar 06, 2014	49.77	49.84	49.25	49.34	487,939	-0.21(-0.43%)
Mar 05, 2014	50.37	50.73	49.47	49.55	775,017	-0.93(-1.85%)
Mar 04, 2014	49.70	50.73	49.46	50.49	810,596	+1.56(+3.19%)
Mar 03, 2014	48.94	49.41	48.27	48.93	568,203	-0.68(-1.37%)
Feb 28, 2014	49.27	50.01	49.17	49.60	647,565	+0.21(+0.42%)
Feb 27, 2014	48.92	49.49	48.44	49.40	599,263	+0.47(+0.96%)
Feb 26, 2014	48.99	49.29	48.62	48.93	698,065	+0.11(+0.23%)
Feb 25, 2014	48.76	48.99	48.38	48.81	761,246	+0.06(+0.12%)
Feb 24, 2014	48.80	49.68	48.36	48.75	846,979	+0.39(+0.82%)
Feb 21, 2014	48.69	48.79	48.12	48.36	960,866	+0.45(+0.95%)
Feb 20, 2014	47.53	48.07	47.38	47.90	466,005	+0.39(+0.81%)
Feb 19, 2014	47.66	48.79	46.82	47.52	1,019,860	+0.38(+0.80%)
Feb 18, 2014	46.47	47.28	46.11	47.14	771,210	+0.63(+1.36%)
Feb 14, 2014	46.49	46.51	46.51	46.51	623,853	+0.03(+0.07%)
Feb 13, 2014	45.74	46.59	45.37	46.47	740,092	+0.30(+0.65%)
Feb 12, 2014	45.23	46.21	45.08	46.17	866,045	+1.05(+2.34%)
Feb 11, 2014	45.07	45.39	44.43	45.12	890,098	+0.18(+0.40%)
Feb 10, 2014	45.89	45.90	44.65	44.94	698,893	-0.96(-2.09%)
Feb 07, 2014	46.04	46.33	45.19	45.89	702,235	+0.37(+0.81%)
Feb 06, 2014	43.78	45.60	43.43	45.53	817,896	+1.84(+4.21%)
Feb 05, 2014	44.82	46.83	43.53	43.69	1,119,222	-0.66(-1.49%)
Feb 04, 2014	43.47	44.42	42.99	44.35	1,326,674	+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.