Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	40.15	40.15	39.23	39.95	2,027,696	+0.20(+0.50%)
Mar 28, 2014	41.22	41.51	39.66	39.75	3,043,585	-1.40(-3.40%)
Mar 27, 2014	40.75	41.22	40.48	41.15	2,342,487	+0.37(+0.91%)
Mar 26, 2014	40.75	40.95	39.85	40.78	3,344,576	-0.28(-0.68%)
Mar 25, 2014	40.68	41.18	40.52	41.06	1,877,126	+0.53(+1.31%)
Mar 24, 2014	40.73	41.34	40.37	40.53	2,240,875	-0.17(-0.42%)
Mar 21, 2014	40.56	41.03	40.38	40.70	3,438,772	+0.48(+1.19%)
Mar 20, 2014	39.43	40.26	39.38	40.22	2,134,126	+0.19(+0.47%)
Mar 19, 2014	40.14	40.40	39.64	40.03	1,475,593	-0.17(-0.42%)
Mar 18, 2014	39.67	40.37	39.22	40.20	2,116,108	+0.45(+1.13%)
Mar 17, 2014	38.70	39.77	38.62	39.75	2,130,229	+1.16(+3.01%)
Mar 14, 2014	38.46	38.90	38.37	38.59	1,261,590	+0.03(+0.08%)
Mar 13, 2014	39.33	39.60	38.20	38.56	2,019,362	-0.48(-1.23%)
Mar 12, 2014	38.92	39.58	38.84	39.04	1,411,823	-0.05(-0.13%)
Mar 11, 2014	39.53	39.74	39.00	39.09	1,325,082	-0.37(-0.94%)
Mar 10, 2014	39.61	39.72	38.91	39.46	1,588,130	-0.47(-1.18%)
Mar 07, 2014	40.49	40.54	39.43	39.93	2,103,141	-0.71(-1.75%)
Mar 06, 2014	39.97	40.69	39.84	40.64	1,487,496	+0.83(+2.08%)
Mar 05, 2014	40.38	40.51	39.73	39.81	1,172,423	-0.70(-1.73%)
Mar 04, 2014	40.36	40.56	39.89	40.51	1,639,861	+0.58(+1.45%)
Mar 03, 2014	39.99	40.16	39.61	39.93	1,366,911	-0.17(-0.42%)
Feb 28, 2014	40.10	40.17	39.41	40.10	1,647,284	-0.01(-0.02%)
Feb 27, 2014	38.95	40.21	38.71	40.11	2,088,205	+1.22(+3.14%)
Feb 26, 2014	39.49	39.77	38.66	38.89	1,707,635	-0.68(-1.72%)
Feb 25, 2014	40.14	40.21	38.91	39.57	2,241,683	-0.73(-1.81%)
Feb 24, 2014	39.86	40.90	39.69	40.30	2,075,522	+0.61(+1.54%)
Feb 21, 2014	40.00	40.55	39.66	39.69	2,027,965	-0.23(-0.58%)
Feb 20, 2014	39.84	40.19	39.49	39.92	1,926,402	+0.13(+0.33%)
Feb 19, 2014	39.05	41.01	39.05	39.79	5,325,226	+0.69(+1.76%)
Feb 18, 2014	38.40	39.33	37.91	39.10	1,880,291	+0.67(+1.74%)
Feb 14, 2014	37.94	38.43	38.43	38.43	1,732,100	+0.65(+1.72%)
Feb 13, 2014	37.38	38.30	37.38	37.78	2,092,870	-0.09(-0.24%)
Feb 12, 2014	38.25	38.63	37.78	37.87	1,749,284	-0.25(-0.66%)
Feb 11, 2014	37.50	38.25	37.44	38.12	2,100,568	+0.91(+2.45%)
Feb 10, 2014	36.54	37.22	36.38	37.21	1,966,650	+0.71(+1.95%)
Feb 07, 2014	37.21	37.38	36.20	36.50	1,917,732	-0.61(-1.64%)
Feb 06, 2014	36.05	37.27	36.05	37.11	1,262,941	+0.44(+1.20%)
Feb 05, 2014	37.71	37.71	36.40	36.67	2,490,241	-1.08(-2.86%)
Feb 04, 2014	37.00	38.10	36.88	37.75	2,322,134	+0.87(+2.36%)
Feb 03, 2014	37.72	37.72	36.53	36.88	2,669,556	-0.47(-1.26%)
Jan 31, 2014	37.67	38.75	37.01	37.35	3,863,661	-0.55(-1.45%)
Jan 30, 2014	37.80	38.14	36.99	37.90	3,605,459	+0.35(+0.93%)
Jan 29, 2014	37.27	37.70	37.02	37.55	2,857,514	-0.11(-0.29%)
Jan 28, 2014	37.41	37.77	37.14	37.66	2,029,914	+0.41(+1.10%)
Jan 27, 2014	37.40	38.19	36.93	37.25	2,896,698	-0.22(-0.59%)
Jan 24, 2014	38.46	38.46	37.24	37.47	4,122,881	-0.53(-1.39%)
Jan 23, 2014	38.70	39.57	37.88	38.00	3,423,545	-0.89(-2.29%)
Jan 22, 2014	38.42	39.17	38.38	38.89	2,711,823	+0.71(+1.86%)
Jan 21, 2014	38.31	38.81	38.15	38.18	1,899,991	-0.03(-0.08%)
Jan 17, 2014	38.30	38.21	38.21	38.21	1,578,600	-0.08(-0.21%)
Jan 16, 2014	38.31	38.80	38.06	38.29	2,606,678	-0.10(-0.26%)
Jan 15, 2014	36.55	38.54	36.83	38.39	4,009,037	+1.84(+5.03%)
Jan 14, 2014	36.60	37.00	36.31	36.55	1,719,546	+0.14(+0.38%)
Jan 13, 2014	36.47	37.10	36.34	36.41	2,415,994	-0.22(-0.60%)
Jan 10, 2014	36.42	36.88	36.10	36.63	2,141,117	+0.37(+1.02%)
Jan 09, 2014	37.00	37.06	35.72	36.26	2,507,898	-0.64(-1.73%)
Jan 08, 2014	36.11	37.50	35.95	36.90	2,599,104	-0.53(-1.42%)
Jan 07, 2014	38.06	38.29	37.04	37.43	2,069,909	-0.56(-1.47%)
Jan 06, 2014	37.82	38.59	37.63	37.99	1,543,569	+0.18(+0.48%)
Jan 03, 2014	37.70	38.05	37.51	37.81	1,509,014	+0.13(+0.35%)

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.