Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	52.39	53.29	51.65	53.07	1,971,603	+0.59(+1.12%)
Apr 29, 2014	51.35	52.55	50.52	52.48	3,595,116	+1.34(+2.62%)
Apr 28, 2014	52.57	52.75	50.57	51.14	3,285,936	-0.89(-1.71%)
Apr 25, 2014	53.09	53.30	51.67	52.03	2,197,159	-1.32(-2.47%)
Apr 24, 2014	54.51	54.70	52.54	53.35	1,752,274	-0.42(-0.78%)
Apr 23, 2014	54.67	55.10	53.31	53.77	2,452,936	-0.94(-1.72%)
Apr 22, 2014	54.44	55.44	54.19	54.71	1,474,335	+0.29(+0.53%)
Apr 21, 2014	54.56	54.78	53.84	54.42	989,518	+0.12(+0.22%)
Apr 17, 2014	54.33	54.30	54.30	54.30	1,367,300	-0.22(-0.40%)
Apr 16, 2014	53.81	54.55	53.28	54.52	1,882,437	+0.95(+1.77%)
Apr 15, 2014	52.96	53.85	51.67	53.57	2,375,023	+0.61(+1.15%)
Apr 14, 2014	53.10	54.13	52.41	52.96	2,104,907	+0.35(+0.67%)
Apr 11, 2014	52.34	53.40	51.79	52.61	3,544,453	-0.27(-0.51%)
Apr 10, 2014	55.38	55.49	52.82	52.88	3,098,159	-2.30(-4.17%)
Apr 09, 2014	54.75	55.22	54.45	55.18	2,469,532	+0.73(+1.34%)
Apr 08, 2014	54.00	54.76	53.55	54.45	2,253,315	+0.61(+1.13%)
Apr 07, 2014	54.12	54.60	53.11	53.84	3,426,688	-0.51(-0.94%)
Apr 04, 2014	57.10	57.10	53.47	54.35	4,903,923	-2.09(-3.70%)
Apr 03, 2014	58.25	58.35	56.23	56.44	2,933,747	-1.74(-2.99%)
Apr 02, 2014	59.62	59.76	58.10	58.18	2,431,360	-1.44(-2.42%)
Apr 01, 2014	58.76	59.71	58.59	59.62	1,579,559	+1.41(+2.42%)
Mar 31, 2014	58.55	59.13	58.12	58.21	1,726,241	-0.03(-0.05%)
Mar 28, 2014	58.44	59.23	57.84	58.24	1,446,109	+0.13(+0.22%)
Mar 27, 2014	57.50	58.63	56.52	58.11	2,621,848	+0.36(+0.62%)
Mar 26, 2014	58.65	58.92	57.21	57.75	2,674,220	-0.11(-0.19%)
Mar 25, 2014	60.10	60.53	56.80	57.86	4,484,845	-1.72(-2.89%)
Mar 24, 2014	60.95	61.16	58.55	59.58	2,977,281	-1.14(-1.88%)
Mar 21, 2014	62.68	62.74	60.47	60.72	3,392,576	-1.24(-2.00%)
Mar 20, 2014	59.70	62.92	59.70	61.96	4,058,710	+1.85(+3.08%)
Mar 19, 2014	60.54	60.88	59.89	60.11	1,910,478	-0.50(-0.82%)
Mar 18, 2014	59.84	60.90	59.69	60.61	1,740,249	+0.81(+1.35%)
Mar 17, 2014	59.96	60.71	59.48	59.80	1,272,316	+0.27(+0.45%)
Mar 14, 2014	58.74	59.93	58.54	59.53	1,439,354	+0.50(+0.85%)
Mar 13, 2014	60.64	60.95	58.67	59.03	1,473,059	-1.41(-2.33%)
Mar 12, 2014	59.63	60.48	59.00	60.44	1,784,864	+0.21(+0.35%)
Mar 11, 2014	59.71	60.93	58.88	60.23	2,873,524	+0.84(+1.41%)
Mar 10, 2014	61.19	61.19	59.08	59.39	3,221,985	-1.61(-2.64%)
Mar 07, 2014	61.83	62.01	60.75	61.00	1,762,832	-0.37(-0.60%)
Mar 06, 2014	61.79	62.14	61.19	61.37	2,074,769	-0.14(-0.23%)
Mar 05, 2014	62.67	62.79	61.49	61.51	2,022,420	-1.13(-1.80%)
Mar 04, 2014	61.95	62.65	61.77	62.64	1,895,633	+1.38(+2.25%)
Mar 03, 2014	60.49	61.39	60.01	61.26	2,165,592	+0.13(+0.21%)
Feb 28, 2014	62.93	63.15	60.92	61.13	2,614,304	-1.61(-2.57%)
Feb 27, 2014	61.80	62.74	61.80	62.74	2,540,947	+1.26(+2.05%)
Feb 26, 2014	61.94	62.41	61.42	61.48	2,388,664	-0.19(-0.31%)
Feb 25, 2014	62.75	62.88	61.52	61.67	2,312,045	-0.97(-1.55%)
Feb 24, 2014	61.99	63.05	61.73	62.64	3,047,186	+0.91(+1.47%)
Feb 21, 2014	61.65	62.50	61.27	61.73	2,487,030	+0.18(+0.29%)
Feb 20, 2014	60.70	61.61	60.50	61.55	2,138,472	+1.03(+1.70%)
Feb 19, 2014	60.61	60.81	60.04	60.52	2,928,814	-0.10(-0.16%)
Feb 18, 2014	59.79	60.81	59.72	60.62	2,774,939	+0.59(+0.98%)
Feb 14, 2014	59.66	60.03	60.03	60.03	6,326,700	+0.32(+0.54%)
Feb 13, 2014	58.64	59.94	58.63	59.71	3,855,139	+0.57(+0.96%)
Feb 12, 2014	59.77	61.11	59.07	59.14	4,756,233	-0.65(-1.09%)
Feb 11, 2014	58.12	59.95	57.86	59.79	4,889,753	+1.78(+3.07%)
Feb 10, 2014	56.41	58.05	56.41	58.01	4,643,463	+1.37(+2.42%)
Feb 07, 2014	56.99	57.20	56.25	56.64	4,850,126	-0.54(-0.94%)
Feb 06, 2014	54.99	57.76	54.80	57.18	14,578,003	+9.76(+20.58%)
Feb 05, 2014	46.43	47.79	46.20	47.42	4,022,248	+0.93(+2.00%)
Feb 04, 2014	46.37	46.96	46.09	46.49	3,047,404	+0.48(+1.04%)

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.