Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	47.17	47.27	46.94	47.24	2,710,709	+0.10(+0.21%)
Mar 28, 2014	47.22	47.54	46.75	47.14	2,068,061	-0.07(-0.14%)
Mar 27, 2014	47.27	47.31	46.30	47.21	4,120,503	-0.09(-0.19%)
Mar 26, 2014	47.71	49.34	46.48	47.30	8,478,773	+2.49(+5.55%)
Mar 25, 2014	45.49	45.67	44.55	44.81	2,859,557	-0.47(-1.04%)
Mar 24, 2014	45.58	45.59	45.04	45.28	2,326,528	-0.20(-0.45%)
Mar 21, 2014	45.64	45.74	45.27	45.49	3,458,032	+0.07(+0.16%)
Mar 20, 2014	45.43	45.90	45.26	45.41	2,650,247	-0.11(-0.23%)
Mar 19, 2014	45.06	45.84	45.02	45.52	3,104,218	+0.54(+1.20%)
Mar 18, 2014	44.08	45.02	44.08	44.98	2,342,480	+0.87(+1.98%)
Mar 17, 2014	43.74	44.11	43.74	44.11	1,552,047	+0.40(+0.91%)
Mar 14, 2014	44.04	44.15	43.56	43.71	2,720,401	-0.37(-0.83%)
Mar 13, 2014	44.07	44.57	43.95	44.08	3,591,229	+0.11(+0.24%)
Mar 12, 2014	43.87	44.22	43.80	43.97	3,481,728	-0.18(-0.41%)
Mar 11, 2014	43.33	44.45	43.28	44.15	5,500,858	+1.20(+2.79%)
Mar 10, 2014	42.76	42.98	42.30	42.95	2,892,205	+0.07(+0.15%)
Mar 07, 2014	42.95	43.24	42.85	42.89	1,570,985	+0.15(+0.34%)
Mar 06, 2014	42.66	43.04	42.62	42.74	1,463,828	+0.24(+0.58%)
Mar 05, 2014	42.62	42.74	42.44	42.49	2,203,296	-0.13(-0.31%)
Mar 04, 2014	43.08	43.29	42.58	42.62	2,408,343	-0.10(-0.23%)
Mar 03, 2014	43.15	43.37	42.67	42.72	1,449,227	-0.51(-1.17%)
Feb 28, 2014	43.18	43.66	43.03	43.23	2,399,133	+0.20(+0.45%)
Feb 27, 2014	43.27	43.38	42.93	43.03	1,518,388	-0.23(-0.53%)
Feb 26, 2014	43.30	43.57	43.11	43.26	1,766,912	-0.10(-0.23%)
Feb 25, 2014	43.71	43.77	43.24	43.36	2,858,834	-0.53(-1.21%)
Feb 24, 2014	43.33	44.05	43.27	43.89	2,491,400	+0.62(+1.43%)
Feb 21, 2014	43.20	43.30	43.06	43.27	2,460,984	+0.07(+0.15%)
Feb 20, 2014	43.10	43.28	42.91	43.20	1,423,106	+0.16(+0.38%)
Feb 19, 2014	42.99	43.19	42.51	43.04	2,850,060	-0.11(-0.26%)
Feb 18, 2014	42.81	43.43	42.78	43.15	2,005,556	+0.25(+0.59%)
Feb 14, 2014	42.58	42.90	42.90	42.90	2,351,219	+0.33(+0.77%)
Feb 13, 2014	42.22	42.87	42.22	42.58	3,759,804	+0.11(+0.27%)
Feb 12, 2014	42.77	42.78	42.29	42.46	3,248,911	-0.23(-0.54%)
Feb 11, 2014	42.36	42.91	42.30	42.69	3,367,670	+0.49(+1.16%)
Feb 10, 2014	41.60	42.27	41.58	42.20	4,965,215	+0.77(+1.85%)
Feb 07, 2014	41.58	41.85	41.16	41.43	2,440,798	-0.21(-0.51%)
Feb 06, 2014	41.83	41.84	41.26	41.65	2,462,922	-0.03(-0.08%)
Feb 05, 2014	41.56	41.91	41.47	41.68	3,885,243	-0.10(-0.23%)
Feb 04, 2014	41.63	42.05	41.20	41.78	4,789,200	+0.11(+0.27%)
Feb 03, 2014	42.58	43.52	41.65	41.66	3,763,983	-1.16(-2.70%)
Jan 31, 2014	42.40	43.11	42.35	42.82	4,763,161	+0.10(+0.23%)
Jan 30, 2014	44.61	45.41	42.25	42.72	8,520,759	-1.17(-2.68%)
Jan 29, 2014	43.23	43.94	43.04	43.90	4,130,399	+0.38(+0.86%)
Jan 28, 2014	43.73	43.82	43.23	43.52	4,540,335	-0.33(-0.74%)
Jan 27, 2014	43.92	44.12	43.77	43.85	2,652,946	+0.04(+0.09%)
Jan 24, 2014	44.41	44.52	43.75	43.81	2,432,586	-0.60(-1.36%)
Jan 23, 2014	44.70	44.79	44.14	44.41	1,809,889	-0.52(-1.16%)
Jan 22, 2014	44.62	45.05	44.31	44.93	2,209,800	+0.46(+1.03%)
Jan 21, 2014	44.86	44.91	44.44	44.48	1,933,284	-0.12(-0.27%)
Jan 17, 2014	44.56	44.60	44.60	44.60	1,299,135	+0.04(+0.09%)
Jan 16, 2014	44.31	44.68	44.14	44.56	1,494,719	+0.11(+0.26%)
Jan 15, 2014	43.99	44.63	43.96	44.44	2,335,493	+0.46(+1.04%)
Jan 14, 2014	43.95	44.15	43.77	43.99	2,417,390	+0.15(+0.33%)
Jan 13, 2014	43.83	44.24	43.55	43.84	3,694,167	-0.10(-0.22%)
Jan 10, 2014	43.68	44.08	43.56	43.94	2,394,910	+0.11(+0.26%)
Jan 09, 2014	43.29	43.89	43.29	43.82	2,364,998	+0.44(+1.02%)
Jan 08, 2014	43.52	43.84	43.23	43.38	2,463,212	-0.23(-0.52%)
Jan 07, 2014	42.71	43.82	42.67	43.61	3,578,701	+1.04(+2.45%)
Jan 06, 2014	43.28	43.40	42.33	42.57	5,455,672	-0.43(-1.01%)
Jan 03, 2014	42.59	43.36	42.50	43.00	7,571,434	+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.