Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	54.07	55.08	53.93	54.41	2,148,540	+0.10(+0.18%)
Mar 28, 2014	54.58	55.43	54.11	54.32	1,064,406	-0.39(-0.71%)
Mar 27, 2014	54.68	55.03	54.19	54.70	1,106,029	-0.03(-0.05%)
Mar 26, 2014	56.17	56.36	54.69	54.73	1,997,370	-1.25(-2.23%)
Mar 25, 2014	56.01	56.77	55.58	55.98	1,530,146	+0.48(+0.87%)
Mar 24, 2014	57.26	57.26	55.06	55.50	2,042,144	-0.89(-1.58%)
Mar 21, 2014	58.33	58.33	56.37	56.39	2,535,512	-1.33(-2.31%)
Mar 20, 2014	57.50	57.87	57.18	57.72	987,381	-0.02(-0.03%)
Mar 19, 2014	58.28	58.40	57.13	57.74	1,174,387	-0.70(-1.19%)
Mar 18, 2014	57.49	58.45	57.41	58.44	1,001,658	+0.86(+1.50%)
Mar 17, 2014	57.56	58.42	57.53	57.58	1,131,658	+0.24(+0.42%)
Mar 14, 2014	57.35	57.89	56.99	57.34	1,301,071	+0.39(+0.68%)
Mar 13, 2014	58.18	58.18	56.47	56.95	1,452,696	-0.96(-1.65%)
Mar 12, 2014	57.60	58.22	57.34	57.91	1,409,349	-0.08(-0.13%)
Mar 11, 2014	58.81	58.87	57.77	57.98	1,057,017	-0.74(-1.25%)
Mar 10, 2014	58.46	59.25	58.07	58.72	1,342,844	+0.32(+0.55%)
Mar 07, 2014	58.53	59.23	58.20	58.40	1,683,523	-0.29(-0.49%)
Mar 06, 2014	59.33	59.66	58.60	58.69	1,320,630	-0.48(-0.82%)
Mar 05, 2014	59.92	59.92	59.01	59.17	1,612,803	-0.67(-1.12%)
Mar 04, 2014	59.44	60.14	59.02	59.84	1,453,608	+1.12(+1.91%)
Mar 03, 2014	58.61	59.04	58.12	58.72	1,290,873	-0.65(-1.09%)
Feb 28, 2014	59.42	60.02	58.69	59.37	1,776,140	+0.15(+0.26%)
Feb 27, 2014	59.94	60.28	59.04	59.21	2,085,631	-0.94(-1.56%)
Feb 26, 2014	60.15	60.84	59.80	60.15	1,113,815	+0.02(+0.03%)
Feb 25, 2014	60.52	60.62	59.85	60.13	1,345,023	-0.28(-0.46%)
Feb 24, 2014	60.46	61.00	60.05	60.41	1,893,139	+0.36(+0.60%)
Feb 21, 2014	58.66	60.22	58.66	60.05	2,332,324	+1.35(+2.31%)
Feb 20, 2014	57.95	58.96	57.54	58.70	1,807,859	+0.76(+1.32%)
Feb 19, 2014	58.47	58.99	57.75	57.94	2,041,752	-0.82(-1.40%)
Feb 18, 2014	58.68	59.43	58.39	58.76	1,900,250	+0.54(+0.93%)
Feb 14, 2014	57.44	58.22	58.22	58.22	1,901,249	+0.87(+1.52%)
Feb 13, 2014	55.74	57.52	55.54	57.35	2,616,174	+1.29(+2.29%)
Feb 12, 2014	55.85	56.24	55.49	56.06	1,685,531	+0.45(+0.82%)
Feb 11, 2014	54.09	56.08	54.06	55.60	2,713,236	+1.34(+2.46%)
Feb 10, 2014	53.50	54.56	53.11	54.27	2,174,894	+0.62(+1.15%)
Feb 07, 2014	52.32	53.98	52.08	53.65	2,260,315	+1.80(+3.47%)
Feb 06, 2014	51.41	52.13	51.22	51.85	2,360,812	+0.38(+0.73%)
Feb 05, 2014	54.41	54.64	49.96	51.47	7,358,714	-3.28(-5.99%)
Feb 04, 2014	53.98	54.93	53.04	54.75	3,604,147	+0.91(+1.69%)
Feb 03, 2014	54.90	55.48	53.63	53.84	3,552,311	-1.19(-2.16%)
Jan 31, 2014	53.69	55.12	53.44	55.03	1,901,094	+0.60(+1.10%)
Jan 30, 2014	52.59	54.65	52.43	54.43	1,772,053	+2.15(+4.11%)
Jan 29, 2014	52.59	53.56	52.12	52.29	1,668,666	-0.82(-1.55%)
Jan 28, 2014	52.21	53.24	52.16	53.11	1,103,377	+0.74(+1.40%)
Jan 27, 2014	52.98	53.17	51.89	52.37	1,591,877	-0.55(-1.04%)
Jan 24, 2014	54.28	54.35	52.91	52.92	1,718,005	-1.72(-3.15%)
Jan 23, 2014	54.87	55.34	54.02	54.65	1,159,764	-0.51(-0.93%)
Jan 22, 2014	55.22	55.70	54.78	55.16	1,575,909	+1.08(+2.00%)
Jan 21, 2014	54.17	54.43	53.60	54.08	1,124,378	+0.15(+0.29%)
Jan 17, 2014	53.47	53.92	53.92	53.92	2,011,962	+0.34(+0.63%)
Jan 16, 2014	53.57	53.80	53.30	53.58	1,155,822	-0.13(-0.23%)
Jan 15, 2014	53.27	53.95	53.13	53.71	1,497,214	+0.44(+0.82%)
Jan 14, 2014	52.30	53.69	52.11	53.27	2,207,607	+1.20(+2.30%)
Jan 13, 2014	52.89	53.55	51.89	52.07	1,792,840	-1.31(-2.45%)
Jan 10, 2014	53.53	53.67	52.52	53.38	1,317,326	+0.15(+0.29%)
Jan 09, 2014	52.76	53.55	52.76	53.22	1,389,558	+0.68(+1.29%)
Jan 08, 2014	53.27	53.39	52.44	52.55	1,628,022	-0.91(-1.70%)
Jan 07, 2014	52.88	53.58	52.68	53.46	1,523,144	+1.03(+1.96%)
Jan 06, 2014	52.89	53.30	52.39	52.43	1,503,957	-0.48(-0.91%)
Jan 03, 2014	53.28	53.54	52.83	52.91	1,074,144	-0.36(-0.67%)

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.