Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	49.91	50.16	49.84	50.10	39,704,916	+0.20(+0.40%)
Apr 29, 2014	49.84	50.01	49.79	49.91	22,038,828	+0.32(+0.65%)
Apr 28, 2014	49.59	49.71	49.24	49.58	27,197,094	+0.15(+0.31%)
Apr 25, 2014	49.58	49.60	49.28	49.43	26,502,274	-0.24(-0.49%)
Apr 24, 2014	49.66	49.71	49.34	49.67	24,062,634	-0.01(-0.01%)
Apr 23, 2014	49.75	49.75	49.60	49.68	15,791,827	-0.12(-0.24%)
Apr 22, 2014	49.74	49.85	49.69	49.80	16,673,734	+0.21(+0.41%)
Apr 21, 2014	49.52	49.61	49.44	49.59	14,622,540	+0.07(+0.13%)
Apr 17, 2014	49.34	49.52	49.52	49.52	26,186,260	+0.26(+0.52%)
Apr 16, 2014	49.07	49.29	48.94	49.27	26,785,924	+0.60(+1.24%)
Apr 15, 2014	48.79	48.86	48.17	48.67	28,677,568	-0.21(-0.42%)
Apr 14, 2014	48.84	48.96	48.63	48.87	18,052,412	+0.28(+0.57%)
Apr 11, 2014	48.66	48.92	48.59	48.59	25,297,868	-0.29(-0.60%)
Apr 10, 2014	49.54	49.59	48.84	48.89	32,273,908	-0.88(-1.77%)
Apr 09, 2014	49.54	49.80	49.33	49.77	25,214,466	+0.63(+1.28%)
Apr 08, 2014	48.98	49.24	48.94	49.14	16,697,977	-0.03(-0.06%)
Apr 07, 2014	49.33	49.40	49.05	49.16	22,686,168	-0.23(-0.48%)
Apr 04, 2014	49.75	49.83	49.32	49.40	28,590,680	-0.15(-0.31%)
Apr 03, 2014	49.63	49.70	49.42	49.55	20,365,124	-0.14(-0.28%)
Apr 02, 2014	49.60	49.80	49.55	49.69	20,998,258	+0.10(+0.19%)
Apr 01, 2014	49.58	49.63	49.46	49.60	18,386,256	+0.32(+0.64%)
Mar 31, 2014	49.41	49.48	49.24	49.28	33,363,226	+0.25(+0.51%)
Mar 28, 2014	49.03	49.18	48.99	49.03	18,920,840	+0.37(+0.75%)
Mar 27, 2014	48.61	48.76	48.50	48.67	30,273,268	+0.24(+0.50%)
Mar 26, 2014	48.81	48.83	48.42	48.42	36,581,036	-0.01(-0.02%)
Mar 25, 2014	48.28	48.54	48.13	48.43	28,193,010	+0.52(+1.09%)
Mar 24, 2014	48.12	48.15	47.62	47.91	23,934,654	+0.12(+0.26%)
Mar 21, 2014	48.12	48.26	47.76	47.79	24,092,090	-0.10(-0.20%)
Mar 20, 2014	47.64	47.97	47.54	47.88	25,619,038	-0.18(-0.38%)
Mar 19, 2014	48.61	48.63	47.76	48.06	30,318,586	-0.59(-1.22%)
Mar 18, 2014	48.39	48.75	48.39	48.66	26,406,068	+0.30(+0.62%)
Mar 17, 2014	48.13	48.42	48.11	48.36	32,682,026	+0.60(+1.26%)
Mar 14, 2014	47.57	47.98	47.57	47.76	33,811,252	-0.10(-0.21%)
Mar 13, 2014	48.87	48.91	47.77	47.86	47,930,384	-0.91(-1.86%)
Mar 12, 2014	48.53	48.84	48.41	48.77	19,294,544	-0.18(-0.37%)
Mar 11, 2014	49.22	49.38	48.90	48.95	24,287,406	-0.36(-0.73%)
Mar 10, 2014	49.29	49.35	49.01	49.31	31,809,884	-0.31(-0.62%)
Mar 07, 2014	49.80	49.84	49.37	49.62	28,817,560	-0.27(-0.54%)
Mar 06, 2014	49.88	50.01	49.82	49.89	20,572,236	+0.51(+1.04%)
Mar 05, 2014	49.35	49.47	49.29	49.38	23,007,380	-0.04(-0.09%)
Mar 04, 2014	49.43	49.49	49.35	49.42	39,914,640	+0.96(+1.98%)
Mar 03, 2014	48.68	48.80	48.34	48.46	37,819,536	-1.05(-2.12%)
Feb 28, 2014	49.50	49.77	49.36	49.51	57,215,900	+0.09(+0.18%)
Feb 27, 2014	49.12	49.44	49.03	49.42	15,505,925	+0.17(+0.34%)
Feb 26, 2014	49.33	49.38	49.09	49.25	19,991,498	-0.17(-0.34%)
Feb 25, 2014	49.55	49.69	49.33	49.42	22,917,380	-0.12(-0.24%)
Feb 24, 2014	49.30	49.77	49.11	49.54	30,748,906	+0.43(+0.87%)
Feb 21, 2014	49.25	49.38	49.11	49.11	17,221,742	+0.10(+0.19%)
Feb 20, 2014	48.80	49.08	48.70	49.02	19,224,190	+0.17(+0.35%)
Feb 19, 2014	49.08	49.30	48.82	48.85	17,877,602	-0.33(-0.67%)
Feb 18, 2014	49.09	49.24	48.96	49.18	22,728,126	+0.42(+0.86%)
Feb 14, 2014	48.53	48.76	48.76	48.76	25,281,662	+0.18(+0.38%)
Feb 13, 2014	48.01	48.61	47.98	48.58	23,605,918	+0.15(+0.30%)
Feb 12, 2014	48.37	48.48	48.29	48.43	19,901,078	+0.08(+0.17%)
Feb 11, 2014	47.87	48.44	47.85	48.35	24,627,604	+0.76(+1.59%)
Feb 10, 2014	47.62	47.62	47.49	47.60	18,933,618	-0.16(-0.34%)
Feb 07, 2014	47.39	47.76	47.28	47.76	19,877,188	+0.62(+1.31%)
Feb 06, 2014	46.73	47.16	46.72	47.14	22,620,556	+0.82(+1.77%)
Feb 05, 2014	46.20	46.36	46.03	46.32	23,004,278	+0.10(+0.21%)
Feb 04, 2014	46.03	46.25	45.89	46.22	35,874,356	+0.53(+1.16%)

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.