Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	46.94	47.29	46.67	47.05	3,067,204	+0.39(+0.83%)
Feb 27, 2014	46.72	46.85	46.38	46.66	2,716,079	-0.05(-0.10%)
Feb 26, 2014	46.93	47.34	46.61	46.71	4,538,793	+0.01(+0.03%)
Feb 25, 2014	46.99	47.26	46.36	46.70	4,723,721	-0.44(-0.93%)
Feb 24, 2014	46.58	47.61	46.45	47.13	4,522,058	+0.68(+1.47%)
Feb 21, 2014	45.98	46.74	45.70	46.45	5,046,601	+0.94(+2.06%)
Feb 20, 2014	45.12	45.74	44.74	45.52	3,155,730	+0.30(+0.67%)
Feb 19, 2014	45.29	45.48	45.05	45.21	2,721,310	-0.04(-0.08%)
Feb 18, 2014	45.29	45.55	45.02	45.25	2,932,850	-0.12(-0.27%)
Feb 14, 2014	44.96	45.37	45.37	45.37	6,049,931	+0.26(+0.57%)
Feb 13, 2014	44.28	45.20	44.21	45.11	3,265,689	+0.60(+1.34%)
Feb 12, 2014	44.38	44.90	44.28	44.52	3,785,913	+0.32(+0.73%)
Feb 11, 2014	43.64	44.39	43.23	44.20	3,696,721	+0.76(+1.76%)
Feb 10, 2014	43.78	43.96	43.15	43.43	4,045,218	-0.43(-0.98%)
Feb 07, 2014	43.27	43.97	42.96	43.86	4,613,523	+0.68(+1.58%)
Feb 06, 2014	41.97	43.21	41.97	43.18	6,587,631	+1.19(+2.84%)
Feb 05, 2014	42.05	42.72	40.65	41.98	14,331,651	-1.88(-4.29%)
Feb 04, 2014	43.09	43.98	42.86	43.87	4,459,148	+0.83(+1.92%)
Feb 03, 2014	43.92	44.46	42.81	43.04	5,132,476	-0.78(-1.79%)
Jan 31, 2014	43.74	44.20	43.50	43.82	8,174,170	-0.76(-1.71%)
Jan 30, 2014	43.63	44.69	43.54	44.58	3,901,862	+1.26(+2.90%)
Jan 29, 2014	43.52	43.99	43.15	43.33	3,551,419	-0.42(-0.96%)
Jan 28, 2014	43.51	43.99	43.33	43.75	6,232,833	+0.40(+0.93%)
Jan 27, 2014	43.96	44.28	43.26	43.35	5,624,412	-0.64(-1.46%)
Jan 24, 2014	44.27	44.31	43.74	43.99	4,262,994	-0.57(-1.29%)
Jan 23, 2014	45.00	45.34	44.44	44.56	3,655,820	-0.90(-1.98%)
Jan 22, 2014	44.79	45.88	44.49	45.46	4,456,258	+0.73(+1.64%)
Jan 21, 2014	45.18	45.95	44.36	44.73	5,463,889	-0.19(-0.42%)
Jan 17, 2014	45.16	44.92	44.92	44.92	8,316,333	-0.43(-0.96%)
Jan 16, 2014	45.53	45.71	45.26	45.35	3,783,558	-0.33(-0.72%)
Jan 15, 2014	45.37	45.75	45.26	45.68	4,114,141	+0.32(+0.70%)
Jan 14, 2014	44.66	45.69	44.56	45.37	4,326,404	+0.96(+2.16%)
Jan 13, 2014	45.13	45.63	44.29	44.41	4,949,494	-1.02(-2.25%)
Jan 10, 2014	45.12	45.57	45.04	45.43	3,070,065	+0.43(+0.94%)
Jan 09, 2014	45.43	45.43	44.78	45.00	3,393,789	-0.19(-0.42%)
Jan 08, 2014	44.84	45.20	44.59	45.19	6,208,431	+0.38(+0.84%)
Jan 07, 2014	44.57	44.99	44.57	44.82	3,384,876	+0.57(+1.28%)
Jan 06, 2014	44.62	44.84	43.98	44.25	5,454,098	-0.20(-0.46%)
Jan 03, 2014	44.71	45.14	44.41	44.46	3,606,350	-0.24(-0.53%)
Jan 02, 2014	45.33	45.56	44.51	44.69	6,145,634	-0.97(-2.12%)
Dec 31, 2013	45.41	45.66	45.66	45.66	4,116,147	+0.40(+0.89%)
Dec 30, 2013	45.05	45.33	44.57	45.26	2,111,827	+0.42(+0.95%)
Dec 27, 2013	45.01	45.04	44.68	44.83	1,598,149	-0.13(-0.29%)
Dec 26, 2013	44.59	45.05	44.39	44.96	1,403,353	+0.27(+0.61%)
Dec 24, 2013	44.60	44.72	44.33	44.69	885,898	+0.09(+0.20%)
Dec 23, 2013	44.52	44.61	43.96	44.60	2,926,589	+0.22(+0.49%)
Dec 20, 2013	44.29	44.59	43.72	44.39	6,338,298	+0.52(+1.18%)
Dec 19, 2013	44.05	44.26	43.59	43.87	3,864,912	+0.20(+0.46%)
Dec 18, 2013	42.60	43.68	42.42	43.67	3,643,929	+1.07(+2.52%)
Dec 17, 2013	42.54	42.83	42.43	42.60	2,453,822	-0.05(-0.12%)
Dec 16, 2013	42.35	42.70	42.16	42.65	3,059,857	+0.35(+0.83%)
Dec 13, 2013	42.54	42.66	42.12	42.30	3,399,169	+0.14(+0.32%)
Dec 12, 2013	42.08	42.43	41.87	42.16	2,933,648	-0.12(-0.28%)
Dec 11, 2013	43.03	43.05	42.12	42.28	2,654,979	-0.54(-1.26%)
Dec 10, 2013	42.68	43.09	42.66	42.82	3,445,021	-0.05(-0.12%)
Dec 09, 2013	43.56	43.68	42.53	42.87	3,607,549	-0.63(-1.46%)
Dec 06, 2013	43.11	43.62	42.63	43.50	0	+1.09(+2.58%)
Dec 05, 2013	42.21	42.67	42.00	42.40	2,129,111	+0.19(+0.46%)
Dec 04, 2013	42.10	42.48	41.90	42.21	2,829,771	-0.23(-0.53%)
Dec 03, 2013	42.25	42.69	42.07	42.44	3,552,344	+0.13(+0.31%)

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.