Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	45.47	46.23	45.38	46.14	4,364,022	+0.83(+1.83%)
Mar 28, 2014	44.73	46.17	44.39	45.31	8,000,190	+1.92(+4.43%)
Mar 27, 2014	44.81	44.86	43.24	43.39	7,136,572	-1.39(-3.10%)
Mar 26, 2014	44.63	45.34	44.20	44.77	6,161,219	+0.47(+1.05%)
Mar 25, 2014	44.95	45.01	44.09	44.31	3,990,016	-0.44(-0.98%)
Mar 24, 2014	44.81	45.16	43.92	44.75	4,358,023	+0.29(+0.65%)
Mar 21, 2014	46.23	46.23	44.40	44.46	6,904,669	-0.79(-1.74%)
Mar 20, 2014	45.14	45.42	44.90	45.25	4,391,525	+0.01(+0.02%)
Mar 19, 2014	46.81	46.81	44.88	45.24	4,837,214	-1.35(-2.90%)
Mar 18, 2014	46.71	46.88	46.42	46.59	2,638,548	+0.04(+0.08%)
Mar 17, 2014	45.96	46.80	45.96	46.55	2,772,750	+0.73(+1.59%)
Mar 14, 2014	46.00	46.62	45.76	45.82	3,160,096	-0.30(-0.65%)
Mar 13, 2014	47.27	47.36	45.80	46.12	2,881,429	-0.92(-1.96%)
Mar 12, 2014	47.39	47.45	46.06	47.04	4,835,271	-0.67(-1.41%)
Mar 11, 2014	48.07	48.32	47.36	47.72	3,379,914	-0.52(-1.08%)
Mar 10, 2014	48.77	48.89	48.11	48.24	1,859,261	-0.65(-1.32%)
Mar 07, 2014	49.07	49.11	48.51	48.89	8,595,759	+0.06(+0.12%)
Mar 06, 2014	48.08	49.24	48.08	48.83	6,377,765	+0.66(+1.37%)
Mar 05, 2014	47.83	48.18	47.65	48.17	3,749,726	+0.15(+0.31%)
Mar 04, 2014	47.29	48.08	47.29	48.02	2,873,326	+1.10(+2.34%)
Mar 03, 2014	46.96	47.19	46.49	46.92	2,622,452	-0.53(-1.11%)
Feb 28, 2014	47.33	47.69	47.06	47.45	3,041,807	+0.39(+0.83%)
Feb 27, 2014	47.11	47.25	46.77	47.05	2,693,590	-0.05(-0.10%)
Feb 26, 2014	47.32	47.73	46.99	47.10	4,501,211	+0.01(+0.03%)
Feb 25, 2014	47.39	47.65	46.75	47.09	4,684,607	-0.44(-0.93%)
Feb 24, 2014	46.97	48.01	46.84	47.53	4,484,614	+0.69(+1.47%)
Feb 21, 2014	46.36	47.13	46.08	46.84	5,004,814	+0.94(+2.06%)
Feb 20, 2014	45.49	46.12	45.11	45.90	3,129,600	+0.31(+0.67%)
Feb 19, 2014	45.67	45.86	45.43	45.59	2,698,777	-0.04(-0.08%)
Feb 18, 2014	45.67	45.93	45.39	45.63	2,908,565	-0.12(-0.27%)
Feb 14, 2014	45.33	45.75	45.75	45.75	5,999,836	+0.26(+0.57%)
Feb 13, 2014	44.65	45.58	44.58	45.49	3,238,648	+0.60(+1.34%)
Feb 12, 2014	44.75	45.27	44.65	44.89	3,754,565	+0.32(+0.73%)
Feb 11, 2014	44.01	44.76	43.59	44.56	3,666,111	+0.77(+1.76%)
Feb 10, 2014	44.14	44.33	43.51	43.79	4,011,722	-0.43(-0.98%)
Feb 07, 2014	43.63	44.34	43.32	44.23	4,575,322	+0.69(+1.58%)
Feb 06, 2014	42.32	43.57	42.32	43.54	6,533,084	+1.20(+2.84%)
Feb 05, 2014	42.40	43.08	40.99	42.33	14,212,982	-1.90(-4.29%)
Feb 04, 2014	43.45	44.35	43.22	44.23	4,422,225	+0.83(+1.92%)
Feb 03, 2014	44.29	44.83	43.16	43.40	5,089,978	-0.79(-1.79%)
Jan 31, 2014	44.11	44.57	43.87	44.19	8,106,486	-0.77(-1.71%)
Jan 30, 2014	44.00	45.07	43.91	44.96	3,869,554	+1.27(+2.90%)
Jan 29, 2014	43.88	44.36	43.51	43.69	3,522,013	-0.42(-0.96%)
Jan 28, 2014	43.88	44.35	43.69	44.11	6,181,224	+0.41(+0.93%)
Jan 27, 2014	44.33	44.65	43.62	43.71	5,577,841	-0.65(-1.46%)
Jan 24, 2014	44.64	44.68	44.10	44.35	4,227,696	-0.58(-1.29%)
Jan 23, 2014	45.38	45.72	44.81	44.93	3,625,549	-0.91(-1.98%)
Jan 22, 2014	45.17	46.26	44.87	45.84	4,419,359	+0.74(+1.64%)
Jan 21, 2014	45.56	46.33	44.73	45.10	5,418,646	-0.19(-0.42%)
Jan 17, 2014	45.54	45.29	45.29	45.29	8,247,472	-0.44(-0.96%)
Jan 16, 2014	45.91	46.09	45.64	45.73	3,752,229	-0.33(-0.72%)
Jan 15, 2014	45.74	46.13	45.64	46.06	4,080,075	+0.32(+0.70%)
Jan 14, 2014	45.03	46.07	44.93	45.74	4,290,580	+0.97(+2.16%)
Jan 13, 2014	45.50	46.01	44.66	44.78	4,908,511	-1.03(-2.25%)
Jan 10, 2014	45.49	45.95	45.42	45.81	3,044,645	+0.43(+0.94%)
Jan 09, 2014	45.81	45.81	45.15	45.38	3,365,687	-0.19(-0.42%)
Jan 08, 2014	45.21	45.58	44.97	45.57	6,157,024	+0.38(+0.84%)
Jan 07, 2014	44.94	45.37	44.94	45.19	3,356,848	+0.57(+1.28%)
Jan 06, 2014	44.99	45.21	44.35	44.62	5,408,937	-0.21(-0.46%)
Jan 03, 2014	45.08	45.52	44.78	44.83	3,576,489	-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.