Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	45.09	45.85	45.00	45.76	4,400,088	+0.82(+1.83%)
Mar 28, 2014	44.36	45.79	44.03	44.94	8,066,307	+1.91(+4.43%)
Mar 27, 2014	44.44	44.49	42.89	43.03	7,195,551	-1.37(-3.10%)
Mar 26, 2014	44.26	44.97	43.84	44.41	6,212,138	+0.46(+1.05%)
Mar 25, 2014	44.58	44.64	43.73	43.95	4,022,991	-0.43(-0.98%)
Mar 24, 2014	44.44	44.79	43.56	44.38	4,394,039	+0.28(+0.65%)
Mar 21, 2014	45.85	45.85	44.04	44.09	6,961,731	-0.78(-1.74%)
Mar 20, 2014	44.77	45.05	44.53	44.88	4,427,819	+0.01(+0.02%)
Mar 19, 2014	46.42	46.42	44.52	44.87	4,877,191	-1.34(-2.90%)
Mar 18, 2014	46.32	46.50	46.04	46.21	2,660,354	+0.04(+0.08%)
Mar 17, 2014	45.58	46.41	45.58	46.17	2,795,665	+0.72(+1.59%)
Mar 14, 2014	45.63	46.23	45.38	45.45	3,186,212	-0.30(-0.65%)
Mar 13, 2014	46.88	46.98	45.43	45.75	2,905,242	-0.91(-1.96%)
Mar 12, 2014	47.00	47.06	45.68	46.66	4,875,232	-0.67(-1.41%)
Mar 11, 2014	47.67	47.93	46.98	47.33	3,407,847	-0.52(-1.08%)
Mar 10, 2014	48.37	48.49	47.72	47.84	1,874,627	-0.64(-1.32%)
Mar 07, 2014	48.67	48.70	48.11	48.49	8,666,798	+0.06(+0.12%)
Mar 06, 2014	47.69	48.84	47.69	48.43	6,430,473	+0.66(+1.37%)
Mar 05, 2014	47.44	47.78	47.26	47.77	3,780,715	+0.15(+0.31%)
Mar 04, 2014	46.90	47.69	46.90	47.62	2,897,072	+1.09(+2.34%)
Mar 03, 2014	46.58	46.81	46.11	46.53	2,644,125	-0.52(-1.11%)
Feb 28, 2014	46.94	47.30	46.67	47.06	3,066,945	+0.39(+0.83%)
Feb 27, 2014	46.73	46.86	46.39	46.67	2,715,851	-0.05(-0.10%)
Feb 26, 2014	46.93	47.34	46.61	46.71	4,538,410	+0.01(+0.03%)
Feb 25, 2014	47.00	47.26	46.36	46.70	4,723,323	-0.44(-0.93%)
Feb 24, 2014	46.59	47.62	46.46	47.14	4,521,677	+0.68(+1.47%)
Feb 21, 2014	45.98	46.74	45.70	46.46	5,046,176	+0.94(+2.06%)
Feb 20, 2014	45.12	45.75	44.74	45.52	3,155,464	+0.30(+0.67%)
Feb 19, 2014	45.30	45.49	45.05	45.22	2,721,080	-0.04(-0.08%)
Feb 18, 2014	45.30	45.56	45.02	45.25	2,932,602	-0.12(-0.27%)
Feb 14, 2014	44.96	45.37	45.37	45.37	6,049,421	+0.26(+0.57%)
Feb 13, 2014	44.28	45.20	44.22	45.12	3,265,413	+0.60(+1.34%)
Feb 12, 2014	44.38	44.90	44.28	44.52	3,785,594	+0.32(+0.73%)
Feb 11, 2014	43.65	44.40	43.24	44.20	3,696,409	+0.76(+1.76%)
Feb 10, 2014	43.78	43.97	43.15	43.43	4,044,877	-0.43(-0.98%)
Feb 07, 2014	43.28	43.98	42.96	43.86	4,613,135	+0.68(+1.58%)
Feb 06, 2014	41.97	43.21	41.97	43.18	6,587,076	+1.19(+2.84%)
Feb 05, 2014	42.06	42.72	40.66	41.99	14,330,443	-1.88(-4.29%)
Feb 04, 2014	43.10	43.99	42.86	43.87	4,458,772	+0.83(+1.92%)
Feb 03, 2014	43.93	44.47	42.81	43.04	5,132,043	-0.78(-1.79%)
Jan 31, 2014	43.75	44.21	43.51	43.82	8,173,481	-0.76(-1.71%)
Jan 30, 2014	43.64	44.70	43.55	44.59	3,901,534	+1.26(+2.90%)
Jan 29, 2014	43.53	44.00	43.15	43.33	3,551,120	-0.42(-0.96%)
Jan 28, 2014	43.52	43.99	43.33	43.75	6,232,308	+0.40(+0.93%)
Jan 27, 2014	43.97	44.28	43.26	43.35	5,623,938	-0.64(-1.46%)
Jan 24, 2014	44.27	44.31	43.74	43.99	4,262,635	-0.57(-1.29%)
Jan 23, 2014	45.01	45.35	44.44	44.57	3,655,512	-0.90(-1.98%)
Jan 22, 2014	44.80	45.89	44.50	45.47	4,455,882	+0.73(+1.64%)
Jan 21, 2014	45.18	45.95	44.36	44.73	5,463,428	-0.19(-0.42%)
Jan 17, 2014	45.16	44.92	44.92	44.92	8,315,632	-0.43(-0.96%)
Jan 16, 2014	45.53	45.71	45.26	45.36	3,783,239	-0.33(-0.72%)
Jan 15, 2014	45.37	45.75	45.26	45.69	4,113,794	+0.32(+0.70%)
Jan 14, 2014	44.66	45.70	44.56	45.37	4,326,039	+0.96(+2.16%)
Jan 13, 2014	45.13	45.64	44.30	44.41	4,949,077	-1.02(-2.25%)
Jan 10, 2014	45.12	45.58	45.04	45.43	3,069,807	+0.43(+0.94%)
Jan 09, 2014	45.43	45.43	44.78	45.01	3,393,502	-0.19(-0.42%)
Jan 08, 2014	44.84	45.20	44.60	45.20	6,207,908	+0.38(+0.84%)
Jan 07, 2014	44.57	44.99	44.57	44.82	3,384,591	+0.57(+1.28%)
Jan 06, 2014	44.62	44.84	43.98	44.26	5,453,638	-0.20(-0.46%)
Jan 03, 2014	44.71	45.15	44.41	44.46	3,606,046	-0.24(-0.53%)

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.