Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	52.66	53.01	51.83	52.83	370,006	-0.41(-0.77%)
Apr 29, 2014	52.39	53.99	52.32	53.24	250,417	+0.85(+1.62%)
Apr 28, 2014	52.27	52.80	51.68	52.39	227,664	-0.09(-0.17%)
Apr 25, 2014	51.59	52.65	51.59	52.48	168,022	+1.09(+2.12%)
Apr 24, 2014	52.11	53.04	51.04	51.39	359,924	-0.96(-1.83%)
Apr 23, 2014	52.01	52.97	51.30	52.35	253,143	+0.79(+1.53%)
Apr 22, 2014	50.19	51.71	49.60	51.56	199,984	+1.58(+3.16%)
Apr 21, 2014	50.89	50.91	49.08	49.98	199,782	-0.97(-1.90%)
Apr 17, 2014		50.95	50.95	50.95	0	-0.05(-0.10%)
Apr 16, 2014	50.52	51.25	49.58	51.00	415,453	+0.51(+1.01%)
Apr 15, 2014	50.19	50.73	50.03	50.49	579,789	-0.88(-1.71%)
Apr 14, 2014	51.50	52.01	50.91	51.37	376,470	+0.51(+1.00%)
Apr 11, 2014	51.78	52.13	50.46	50.86	316,520	-0.87(-1.68%)
Apr 10, 2014	53.16	53.58	51.55	51.73	501,310	-0.87(-1.65%)
Apr 09, 2014	51.89	52.95	51.56	52.60	416,534	-0.15(-0.28%)
Apr 08, 2014	52.47	52.78	51.53	52.75	318,781	+0.91(+1.76%)
Apr 07, 2014	51.48	52.48	51.31	51.84	263,633	+0.24(+0.47%)
Apr 04, 2014	52.40	52.50	51.40	51.60	303,054	+0.27(+0.53%)
Apr 03, 2014	51.37	51.37	50.67	51.33	262,218	-0.31(-0.60%)
Apr 02, 2014	51.09	51.92	50.90	51.64	313,554	+1.34(+2.66%)
Apr 01, 2014	50.68	51.41	50.06	50.30	441,885	-0.50(-0.98%)
Mar 31, 2014	51.51	51.80	50.26	50.80	824,476	-0.88(-1.70%)
Mar 28, 2014	50.91	52.16	50.12	51.68	413,578	+1.00(+1.97%)
Mar 27, 2014	49.90	51.14	49.90	50.68	457,446	+0.56(+1.12%)
Mar 26, 2014	51.64	51.79	50.11	50.12	418,540	-1.23(-2.40%)
Mar 25, 2014	51.75	52.00	51.31	51.35	308,186	-0.06(-0.12%)
Mar 24, 2014	52.07	52.07	51.10	51.41	506,322	-1.08(-2.06%)
Mar 21, 2014	53.85	54.18	52.37	52.49	486,530	-0.53(-1.00%)
Mar 20, 2014	53.73	53.98	52.66	53.02	479,950	-0.95(-1.76%)
Mar 19, 2014	55.15	55.30	53.80	53.97	476,825	-1.69(-3.04%)
Mar 18, 2014	55.25	56.30	55.16	55.66	569,055	-0.94(-1.66%)
Mar 17, 2014	58.32	58.32	56.43	56.60	330,316	-1.83(-3.13%)
Mar 14, 2014	58.81	59.20	57.80	58.43	353,491	+0.34(+0.59%)
Mar 13, 2014	56.65	58.10	56.07	58.09	359,343	+1.53(+2.71%)
Mar 12, 2014	55.99	57.09	55.66	56.56	499,385	+1.23(+2.22%)
Mar 11, 2014	55.54	55.58	54.97	55.33	384,779	+0.29(+0.53%)
Mar 10, 2014	56.38	56.38	54.78	55.04	329,567	-1.22(-2.17%)
Mar 07, 2014	56.49	57.13	55.71	56.26	331,541	-0.78(-1.37%)
Mar 06, 2014	57.10	57.25	56.53	57.04	209,343	+0.24(+0.42%)
Mar 05, 2014	56.14	57.30	55.77	56.80	275,511	+0.76(+1.36%)
Mar 04, 2014	56.57	56.90	55.52	56.04	380,942	-0.99(-1.74%)
Mar 03, 2014	57.99	58.38	56.84	57.03	580,317	+0.44(+0.78%)
Feb 28, 2014	55.99	56.94	55.85	56.59	576,730	+0.31(+0.55%)
Feb 27, 2014	56.90	58.33	56.18	56.28	418,120	-0.60(-1.05%)
Feb 26, 2014	56.64	57.66	56.61	56.88	378,352	-0.33(-0.58%)
Feb 25, 2014	58.41	58.48	57.05	57.21	336,311	-1.79(-3.03%)
Feb 24, 2014	58.68	59.25	58.60	59.00	246,946	+0.49(+0.84%)
Feb 21, 2014	58.96	59.84	57.94	58.51	401,183	-0.61(-1.03%)
Feb 20, 2014	56.60	59.20	56.32	59.12	500,731	+2.48(+4.38%)
Feb 19, 2014	57.45	58.25	56.38	56.64	340,145	-0.95(-1.65%)
Feb 18, 2014	57.59	58.04	56.70	57.59	0	+0.58(+1.02%)
Feb 14, 2014		57.01	57.01	57.01	0	-0.19(-0.33%)
Feb 13, 2014	55.18	57.30	55.09	57.20	383,353	+2.23(+4.06%)
Feb 12, 2014	57.20	57.22	54.80	54.97	367,795	-2.21(-3.86%)
Feb 11, 2014	56.53	57.88	56.35	57.18	747,822	+0.66(+1.17%)
Feb 10, 2014	55.49	56.59	55.15	56.52	668,595	+1.75(+3.20%)
Feb 07, 2014	52.50	54.87	52.50	54.77	479,125	+2.18(+4.15%)
Feb 06, 2014	54.69	54.69	52.59	52.59	509,752	-1.43(-2.65%)
Feb 05, 2014	55.02	55.42	54.01	54.02	656,176	-0.41(-0.75%)
Feb 04, 2014	52.51	54.43	52.24	54.43	1,354,325	+1.60(+3.03%)

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.