Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	45.09	45.85	45.00	45.76	4,400,459	+0.82(+1.83%)
Mar 28, 2014	44.36	45.79	44.02	44.94	8,066,987	+1.91(+4.43%)
Mar 27, 2014	44.44	44.48	42.88	43.03	7,196,158	-1.37(-3.10%)
Mar 26, 2014	44.26	44.96	43.83	44.40	6,212,662	+0.46(+1.05%)
Mar 25, 2014	44.58	44.64	43.72	43.94	4,023,330	-0.43(-0.98%)
Mar 24, 2014	44.44	44.78	43.55	44.38	4,394,409	+0.28(+0.65%)
Mar 21, 2014	45.85	45.85	44.03	44.09	6,962,318	-0.78(-1.74%)
Mar 20, 2014	44.76	45.05	44.53	44.87	4,428,192	+0.01(+0.02%)
Mar 19, 2014	46.42	46.42	44.51	44.86	4,877,602	-1.34(-2.90%)
Mar 18, 2014	46.32	46.49	46.04	46.20	2,660,578	+0.04(+0.08%)
Mar 17, 2014	45.58	46.41	45.58	46.17	2,795,901	+0.72(+1.59%)
Mar 14, 2014	45.62	46.23	45.38	45.44	3,186,481	-0.30(-0.65%)
Mar 13, 2014	46.88	46.97	45.42	45.74	2,905,487	-0.91(-1.96%)
Mar 12, 2014	47.00	47.05	45.68	46.65	4,875,643	-0.67(-1.41%)
Mar 11, 2014	47.67	47.92	46.97	47.32	3,408,134	-0.52(-1.08%)
Mar 10, 2014	48.36	48.48	47.71	47.84	1,874,785	-0.64(-1.32%)
Mar 07, 2014	48.67	48.70	48.11	48.48	8,667,528	+0.06(+0.12%)
Mar 06, 2014	47.69	48.83	47.69	48.42	6,431,015	+0.66(+1.37%)
Mar 05, 2014	47.43	47.78	47.25	47.77	3,781,034	+0.15(+0.31%)
Mar 04, 2014	46.89	47.69	46.89	47.62	2,897,316	+1.09(+2.34%)
Mar 03, 2014	46.57	46.80	46.10	46.53	2,644,348	-0.52(-1.11%)
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%)

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.