Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	46.65	46.75	46.42	46.72	2,740,895	+0.10(+0.21%)
Mar 28, 2014	46.70	47.02	46.24	46.62	2,091,091	-0.06(-0.14%)
Mar 27, 2014	46.74	46.79	45.79	46.69	4,166,388	-0.09(-0.19%)
Mar 26, 2014	47.19	48.80	45.97	46.78	8,573,189	+2.46(+5.55%)
Mar 25, 2014	44.99	45.16	44.05	44.32	2,891,400	-0.47(-1.04%)
Mar 24, 2014	45.07	45.09	44.54	44.78	2,352,435	-0.20(-0.45%)
Mar 21, 2014	45.14	45.24	44.77	44.99	3,496,540	+0.07(+0.16%)
Mar 20, 2014	44.93	45.40	44.76	44.91	2,679,760	-0.10(-0.23%)
Mar 19, 2014	44.57	45.33	44.53	45.02	3,138,785	+0.53(+1.20%)
Mar 18, 2014	43.60	44.53	43.60	44.49	2,368,565	+0.86(+1.98%)
Mar 17, 2014	43.26	43.63	43.26	43.62	1,569,330	+0.40(+0.91%)
Mar 14, 2014	43.56	43.66	43.08	43.23	2,750,695	-0.36(-0.83%)
Mar 13, 2014	43.58	44.08	43.47	43.59	3,631,220	+0.10(+0.24%)
Mar 12, 2014	43.39	43.74	43.32	43.49	3,520,500	-0.18(-0.41%)
Mar 11, 2014	42.86	43.96	42.81	43.66	5,562,114	+1.19(+2.79%)
Mar 10, 2014	42.29	42.51	41.83	42.48	2,924,411	+0.06(+0.15%)
Mar 07, 2014	42.48	42.77	42.38	42.41	1,588,479	+0.15(+0.34%)
Mar 06, 2014	42.20	42.57	42.15	42.27	1,480,129	+0.24(+0.58%)
Mar 05, 2014	42.15	42.27	41.97	42.03	2,227,831	-0.13(-0.31%)
Mar 04, 2014	42.61	42.82	42.11	42.15	2,435,161	-0.10(-0.23%)
Mar 03, 2014	42.67	42.90	42.20	42.25	1,465,365	-0.50(-1.17%)
Feb 28, 2014	42.70	43.18	42.56	42.75	2,425,849	+0.19(+0.45%)
Feb 27, 2014	42.79	42.91	42.46	42.56	1,535,296	-0.23(-0.53%)
Feb 26, 2014	42.82	43.09	42.63	42.78	1,786,588	-0.10(-0.23%)
Feb 25, 2014	43.23	43.29	42.76	42.88	2,890,669	-0.52(-1.21%)
Feb 24, 2014	42.85	43.57	42.79	43.41	2,519,143	+0.61(+1.43%)
Feb 21, 2014	42.73	42.82	42.59	42.79	2,488,388	+0.06(+0.15%)
Feb 20, 2014	42.62	42.81	42.44	42.73	1,438,953	+0.16(+0.38%)
Feb 19, 2014	42.52	42.71	42.04	42.57	2,881,797	-0.11(-0.26%)
Feb 18, 2014	42.34	42.95	42.31	42.68	2,027,889	+0.25(+0.59%)
Feb 14, 2014	42.11	42.43	42.43	42.43	2,377,402	+0.32(+0.77%)
Feb 13, 2014	41.76	42.40	41.76	42.11	3,801,672	+0.11(+0.27%)
Feb 12, 2014	42.30	42.31	41.82	41.99	3,285,090	-0.23(-0.54%)
Feb 11, 2014	41.90	42.44	41.83	42.22	3,405,172	+0.48(+1.16%)
Feb 10, 2014	41.14	41.81	41.12	41.74	5,020,506	+0.76(+1.85%)
Feb 07, 2014	41.12	41.39	40.70	40.98	2,467,978	-0.21(-0.51%)
Feb 06, 2014	41.37	41.38	40.80	41.19	2,490,348	-0.03(-0.08%)
Feb 05, 2014	41.10	41.45	41.01	41.22	3,928,507	-0.10(-0.23%)
Feb 04, 2014	41.17	41.58	40.74	41.32	4,842,531	+0.11(+0.27%)
Feb 03, 2014	42.11	43.04	41.19	41.20	3,805,897	-1.15(-2.70%)
Jan 31, 2014	41.94	42.64	41.88	42.35	4,816,202	+0.10(+0.23%)
Jan 30, 2014	44.12	44.91	41.78	42.25	8,615,643	-1.16(-2.68%)
Jan 29, 2014	42.75	43.45	42.57	43.41	4,176,393	+0.37(+0.86%)
Jan 28, 2014	43.24	43.33	42.76	43.04	4,590,895	-0.32(-0.74%)
Jan 27, 2014	43.44	43.64	43.28	43.36	2,682,488	+0.04(+0.09%)
Jan 24, 2014	43.92	44.03	43.26	43.32	2,459,674	-0.60(-1.36%)
Jan 23, 2014	44.21	44.30	43.66	43.92	1,830,044	-0.52(-1.16%)
Jan 22, 2014	44.13	44.56	43.82	44.44	2,234,408	+0.45(+1.03%)
Jan 21, 2014	44.37	44.41	43.95	43.99	1,954,812	-0.12(-0.27%)
Jan 17, 2014	44.07	44.11	44.11	44.11	1,313,602	+0.04(+0.09%)
Jan 16, 2014	43.82	44.19	43.66	44.07	1,511,364	+0.11(+0.26%)
Jan 15, 2014	43.50	44.14	43.48	43.95	2,361,500	+0.45(+1.04%)
Jan 14, 2014	43.47	43.66	43.29	43.50	2,444,309	+0.15(+0.33%)
Jan 13, 2014	43.35	43.75	43.07	43.36	3,735,304	-0.10(-0.22%)
Jan 10, 2014	43.20	43.59	43.08	43.45	2,421,579	+0.11(+0.26%)
Jan 09, 2014	42.82	43.41	42.82	43.34	2,391,334	+0.44(+1.02%)
Jan 08, 2014	43.04	43.35	42.75	42.91	2,490,641	-0.23(-0.52%)
Jan 07, 2014	42.24	43.33	42.20	43.13	3,618,553	+1.03(+2.45%)
Jan 06, 2014	42.80	42.92	41.86	42.10	5,516,424	-0.43(-1.01%)
Jan 03, 2014	42.12	42.88	42.03	42.53	7,655,746	+0.14(+0.32%)

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.