Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	45.81	46.05	45.40	46.01	3,024,994	+0.20(+0.44%)
Mar 28, 2014	45.71	45.95	45.42	45.81	3,069,431	+0.28(+0.61%)
Mar 27, 2014	45.00	45.80	44.90	45.53	4,941,261	+0.51(+1.13%)
Mar 26, 2014	45.51	45.64	44.99	45.02	3,913,362	-0.42(-0.92%)
Mar 25, 2014	46.33	46.69	45.30	45.44	4,381,591	-0.65(-1.41%)
Mar 24, 2014	46.66	46.90	45.99	46.09	4,964,437	-0.48(-1.03%)
Mar 21, 2014	46.08	46.62	45.53	46.57	5,483,844	+0.92(+2.02%)
Mar 20, 2014	45.27	45.78	44.95	45.65	3,187,268	+0.26(+0.57%)
Mar 19, 2014	45.35	45.53	45.11	45.39	6,117,526	+0.08(+0.18%)
Mar 18, 2014	43.71	45.36	43.52	45.31	6,890,395	+1.59(+3.64%)
Mar 17, 2014	44.07	44.57	43.54	43.72	4,201,987	-0.35(-0.79%)
Mar 14, 2014	42.95	44.10	42.82	44.07	4,278,883	+1.10(+2.56%)
Mar 13, 2014	42.53	43.15	42.24	42.97	3,890,841	+0.38(+0.89%)
Mar 12, 2014	42.36	42.68	41.74	42.59	3,784,013	+0.02(+0.05%)
Mar 11, 2014	42.62	43.50	42.15	42.57	6,105,167	-0.01(-0.02%)
Mar 10, 2014	41.89	42.64	41.58	42.58	4,019,946	+0.64(+1.53%)
Mar 07, 2014	41.61	42.28	41.44	41.94	5,028,145	+0.61(+1.48%)
Mar 06, 2014	40.36	41.45	40.36	41.33	3,999,878	+0.93(+2.30%)
Mar 05, 2014	40.95	41.00	40.31	40.40	4,079,730	-0.61(-1.49%)
Mar 04, 2014	41.19	41.35	40.55	41.01	3,782,725	+0.30(+0.74%)
Mar 03, 2014	41.22	41.87	40.65	40.71	5,214,893	-0.63(-1.52%)
Feb 28, 2014	43.14	41.69	40.30	41.34	12,555,635	-1.80(-4.17%)
Feb 27, 2014	42.50	43.31	42.40	43.14	5,061,338	+0.61(+1.43%)
Feb 26, 2014	42.69	42.80	41.93	42.53	3,595,671	-0.26(-0.61%)
Feb 25, 2014	43.02	43.10	42.18	42.79	3,692,347	-0.50(-1.16%)
Feb 24, 2014	43.30	44.36	42.81	43.29	4,746,759	+0.48(+1.12%)
Feb 21, 2014	42.37	43.45	41.70	42.81	5,877,120	+0.53(+1.25%)
Feb 20, 2014	42.76	42.77	41.65	42.28	6,749,399	-0.57(-1.33%)
Feb 19, 2014	42.37	43.43	42.35	42.85	5,992,353	+0.74(+1.76%)
Feb 18, 2014	41.95	42.58	41.78	42.11	4,839,958	+0.47(+1.13%)
Feb 14, 2014	41.48	41.64	41.64	41.64	4,236,400	+0.07(+0.17%)
Feb 13, 2014	41.10	41.75	40.63	41.57	4,009,773	+0.16(+0.39%)
Feb 12, 2014	41.82	41.98	41.19	41.41	3,106,599	-0.31(-0.74%)
Feb 11, 2014	41.72	42.05	41.49	41.72	2,647,281	+0.18(+0.43%)
Feb 10, 2014	41.40	41.56	40.93	41.54	2,706,228	+0.07(+0.17%)
Feb 07, 2014	42.49	42.58	41.17	41.47	6,169,918	-0.98(-2.31%)
Feb 06, 2014	42.96	43.51	42.40	42.45	6,054,820	+0.25(+0.59%)
Feb 05, 2014	42.26	42.31	41.83	42.20	5,699,846	+0.23(+0.55%)
Feb 04, 2014	41.09	42.76	41.04	41.97	7,698,470	+1.40(+3.45%)
Feb 03, 2014	40.71	41.04	40.41	40.57	5,241,898	-0.12(-0.29%)
Jan 31, 2014	40.60	41.05	40.51	40.69	3,901,935	-0.31(-0.76%)
Jan 30, 2014	41.59	41.86	40.96	41.00	4,624,650	-0.88(-2.10%)
Jan 29, 2014	41.32	42.30	40.98	41.88	5,718,293	+0.31(+0.75%)
Jan 28, 2014	41.07	41.63	41.04	41.57	2,198,324	+0.62(+1.51%)
Jan 27, 2014	41.75	41.75	40.40	40.95	4,180,994	-0.71(-1.70%)
Jan 24, 2014	41.64	42.19	41.20	41.66	4,416,915	-0.52(-1.23%)
Jan 23, 2014	42.20	42.85	41.83	42.18	5,502,007	+0.14(+0.33%)
Jan 22, 2014	41.30	42.12	41.09	42.04	7,280,166	+1.71(+4.24%)
Jan 21, 2014	39.60	40.36	39.60	40.33	3,443,494	+1.00(+2.54%)
Jan 17, 2014	39.65	39.33	39.33	39.33	2,937,800	-0.28(-0.71%)
Jan 16, 2014	39.36	39.96	39.11	39.61	3,606,965	+0.50(+1.28%)
Jan 15, 2014	39.01	39.54	38.83	39.11	2,587,878	+0.10(+0.26%)
Jan 14, 2014	38.34	39.05	38.24	39.01	3,624,224	+0.94(+2.47%)
Jan 13, 2014	38.51	38.84	37.85	38.07	3,462,299	-0.44(-1.14%)
Jan 10, 2014	38.03	38.52	37.80	38.51	2,467,299	+0.50(+1.32%)
Jan 09, 2014	38.81	38.85	37.25	38.01	4,227,974	-0.71(-1.83%)
Jan 08, 2014	39.42	39.42	38.57	38.72	2,242,041	-0.65(-1.65%)
Jan 07, 2014	39.13	39.68	39.08	39.37	1,925,479	+0.38(+0.97%)
Jan 06, 2014	38.97	39.05	38.55	38.99	3,502,369	+0.24(+0.62%)
Jan 03, 2014	39.17	39.26	38.60	38.75	1,927,471	-0.21(-0.54%)

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.