Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	49.99	50.05	49.56	49.71	998,180	-0.50(-1.00%)
Apr 29, 2014	50.17	50.26	49.71	50.21	873,140	+0.35(+0.70%)
Apr 28, 2014	50.17	50.44	49.37	49.86	678,989	-0.06(-0.12%)
Apr 25, 2014	49.88	50.07	49.54	49.92	851,485	-0.19(-0.38%)
Apr 24, 2014	50.55	50.56	49.98	50.11	883,122	-0.19(-0.38%)
Apr 23, 2014	49.62	50.85	49.39	50.30	1,745,393	+0.43(+0.86%)
Apr 22, 2014	48.32	50.14	48.12	49.87	2,738,334	+1.68(+3.49%)
Apr 21, 2014	48.47	48.47	47.83	48.19	1,031,414	-0.28(-0.58%)
Apr 17, 2014	49.24	48.47	48.47	48.47	1,471,200	-0.67(-1.36%)
Apr 16, 2014	48.89	49.15	48.27	49.14	1,287,680	+0.74(+1.53%)
Apr 15, 2014	49.32	49.57	48.32	48.40	1,761,332	-0.92(-1.87%)
Apr 14, 2014	48.66	49.65	48.57	49.32	1,328,935	+0.86(+1.77%)
Apr 11, 2014	49.20	49.43	48.44	48.46	1,367,935	-0.97(-1.96%)
Apr 10, 2014	50.30	51.07	49.43	49.43	1,151,420	-0.86(-1.71%)
Apr 09, 2014	49.78	50.30	49.52	50.29	732,102	+0.62(+1.25%)
Apr 08, 2014	49.89	50.11	49.51	49.67	1,094,498	-0.80(-1.59%)
Apr 07, 2014	51.12	51.29	50.37	50.47	1,018,532	-0.77(-1.50%)
Apr 04, 2014	52.00	52.50	51.18	51.24	926,511	-0.73(-1.40%)
Apr 03, 2014	52.13	52.20	51.66	51.97	763,687	-0.12(-0.23%)
Apr 02, 2014	51.56	52.13	51.41	52.09	1,018,297	+0.61(+1.18%)
Apr 01, 2014	50.95	51.94	50.80	51.48	1,845,044	+0.72(+1.42%)
Mar 31, 2014	50.91	50.99	50.63	50.76	865,024	+0.14(+0.28%)
Mar 28, 2014	50.32	50.83	50.11	50.62	741,196	+0.43(+0.86%)
Mar 27, 2014	50.83	50.92	50.00	50.19	1,154,400	-0.62(-1.22%)
Mar 26, 2014	50.75	50.99	50.68	50.81	1,177,383	+0.10(+0.20%)
Mar 25, 2014	50.92	50.95	50.29	50.71	1,473,002	+0.03(+0.06%)
Mar 24, 2014	50.75	50.89	49.72	50.68	2,413,194	+0.02(+0.04%)
Mar 21, 2014	50.00	50.94	49.52	50.66	2,858,287	+1.36(+2.76%)
Mar 20, 2014	49.05	49.66	48.87	49.30	1,333,650	+0.22(+0.45%)
Mar 19, 2014	49.48	49.76	48.76	49.08	967,966	-0.39(-0.79%)
Mar 18, 2014	49.70	49.85	49.42	49.47	698,759	-0.23(-0.46%)
Mar 17, 2014	49.53	50.10	49.28	49.70	991,314	+0.48(+0.98%)
Mar 14, 2014	48.90	49.61	48.90	49.22	1,233,285	+0.21(+0.43%)
Mar 13, 2014	50.53	50.67	48.59	49.01	2,816,508	-1.32(-2.62%)
Mar 12, 2014	49.87	50.43	49.52	50.33	1,155,736	+0.18(+0.36%)
Mar 11, 2014	50.24	50.52	50.00	50.15	1,066,967	+0.07(+0.14%)
Mar 10, 2014	49.96	50.48	49.80	50.08	1,302,328	+0.13(+0.26%)
Mar 07, 2014	49.14	50.02	48.93	49.95	2,072,817	+1.04(+2.13%)
Mar 06, 2014	48.21	49.17	48.11	48.91	2,361,549	+0.97(+2.02%)
Mar 05, 2014	48.78	48.78	47.90	47.94	2,028,112	-0.68(-1.40%)
Mar 04, 2014	48.75	48.75	47.99	48.62	2,465,507	+0.29(+0.60%)
Mar 03, 2014	49.18	49.50	48.07	48.33	3,783,083	-2.73(-5.35%)
Feb 28, 2014	49.91	51.12	49.64	51.06	1,543,037	+1.26(+2.53%)
Feb 27, 2014	49.92	50.06	49.58	49.80	2,024,160	-0.20(-0.40%)
Feb 26, 2014	50.79	51.01	49.92	50.00	2,174,149	-0.59(-1.17%)
Feb 25, 2014	51.13	51.25	50.55	50.59	1,035,272	-0.42(-0.82%)
Feb 24, 2014	50.96	51.21	50.50	51.01	1,278,503	+0.00(+0.00%)
Feb 21, 2014	50.60	51.24	50.35	51.01	2,043,272	+0.51(+1.01%)
Feb 20, 2014	49.12	50.64	49.01	50.50	2,182,164	+1.54(+3.15%)
Feb 19, 2014	48.86	49.55	48.67	48.96	1,215,579	-0.05(-0.10%)
Feb 18, 2014	49.08	49.15	48.53	49.01	1,639,530	+0.63(+1.30%)
Feb 14, 2014	48.15	48.38	48.38	48.38	719,000	+0.21(+0.44%)
Feb 13, 2014	48.14	48.47	48.01	48.17	1,157,081	-0.32(-0.66%)
Feb 12, 2014	48.81	49.12	48.43	48.49	774,588	-0.34(-0.70%)
Feb 11, 2014	48.41	49.12	48.33	48.83	1,026,111	+0.42(+0.87%)
Feb 10, 2014	48.18	48.93	48.00	48.41	1,475,005	+0.15(+0.31%)
Feb 07, 2014	48.14	48.30	47.59	48.26	962,532	+0.44(+0.92%)
Feb 06, 2014	47.40	48.19	47.39	47.82	854,342	+0.50(+1.06%)
Feb 05, 2014	47.43	47.58	47.05	47.32	1,394,552	-0.39(-0.82%)
Feb 04, 2014	47.80	48.02	47.46	47.71	1,530,430	+0.39(+0.82%)

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.