Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	43.73	43.97	43.42	43.90	1,694,319	+0.44(+1.00%)
Mar 28, 2014	43.43	43.86	43.23	43.47	1,712,479	+0.04(+0.08%)
Mar 27, 2014	43.56	43.90	43.30	43.43	2,140,975	-0.13(-0.29%)
Mar 26, 2014	43.99	44.27	43.48	43.56	2,485,598	-0.37(-0.83%)
Mar 25, 2014	43.81	44.18	43.67	43.92	2,466,107	+0.48(+1.10%)
Mar 24, 2014	43.95	44.16	43.38	43.45	1,880,119	-0.49(-1.12%)
Mar 21, 2014	44.18	44.40	43.90	43.94	2,845,261	+0.10(+0.22%)
Mar 20, 2014	43.58	43.93	43.49	43.84	1,272,663	+0.13(+0.29%)
Mar 19, 2014	43.80	44.10	43.45	43.71	1,558,626	-0.16(-0.37%)
Mar 18, 2014	43.57	43.97	43.57	43.87	1,555,621	+0.23(+0.52%)
Mar 17, 2014	43.34	43.89	43.33	43.65	1,834,703	+0.53(+1.24%)
Mar 14, 2014	43.19	43.74	43.06	43.12	2,170,950	-0.13(-0.29%)
Mar 13, 2014	43.80	44.14	43.21	43.24	2,059,310	-0.48(-1.11%)
Mar 12, 2014	43.79	43.84	43.43	43.73	1,554,776	-0.06(-0.13%)
Mar 11, 2014	44.06	44.35	43.71	43.78	2,154,346	-0.25(-0.56%)
Mar 10, 2014	43.87	44.16	43.76	44.03	2,375,914	+0.15(+0.35%)
Mar 07, 2014	43.53	43.98	43.43	43.87	1,936,667	+0.58(+1.35%)
Mar 06, 2014	43.07	43.50	42.86	43.29	1,659,675	+0.23(+0.54%)
Mar 05, 2014	43.08	43.32	42.76	43.06	2,156,012	-0.05(-0.11%)
Mar 04, 2014	43.16	43.46	43.01	43.11	2,067,537	+0.31(+0.72%)
Mar 03, 2014	42.50	42.96	42.37	42.80	2,137,808	-0.19(-0.44%)
Feb 28, 2014	42.86	43.12	42.69	42.99	2,686,580	+0.08(+0.18%)
Feb 27, 2014	42.53	42.97	42.44	42.91	2,555,352	+0.31(+0.74%)
Feb 26, 2014	41.58	42.83	41.49	42.60	3,204,382	+1.18(+2.85%)
Feb 25, 2014	41.02	41.60	40.98	41.42	3,441,907	+0.43(+1.06%)
Feb 24, 2014	41.68	41.78	40.98	40.98	4,081,616	-0.44(-1.06%)
Feb 21, 2014	40.86	41.93	40.74	41.42	6,686,842	-0.14(-0.34%)
Feb 20, 2014	41.17	41.73	41.16	41.56	3,825,697	+0.39(+0.95%)
Feb 19, 2014	40.88	41.54	40.38	41.17	2,191,037	-0.03(-0.07%)
Feb 18, 2014	41.15	41.54	41.00	41.20	2,504,515	+0.31(+0.77%)
Feb 14, 2014	40.81	40.88	40.88	40.88	1,249,067	-0.06(-0.15%)
Feb 13, 2014	40.46	41.03	40.07	40.95	1,830,795	+0.21(+0.52%)
Feb 12, 2014	41.28	41.49	40.62	40.74	2,302,788	-0.46(-1.12%)
Feb 11, 2014	41.02	41.37	40.63	41.20	2,322,354	+0.26(+0.63%)
Feb 10, 2014	40.95	41.01	40.52	40.94	2,793,587	-0.17(-0.41%)
Feb 07, 2014	41.14	41.51	40.81	41.11	1,936,011	+0.06(+0.15%)
Feb 06, 2014	40.11	41.28	40.07	41.05	2,744,105	+1.12(+2.80%)
Feb 05, 2014	38.67	40.11	38.39	39.93	4,610,406	+1.20(+3.11%)
Feb 04, 2014	39.14	39.38	38.67	38.72	3,119,010	-0.23(-0.59%)
Feb 03, 2014	40.09	40.10	38.79	38.95	2,695,960	-1.22(-3.03%)
Jan 31, 2014	39.71	40.36	39.56	40.17	2,354,262	+0.08(+0.21%)
Jan 30, 2014	39.94	40.47	39.86	40.09	1,769,401	+0.44(+1.11%)
Jan 29, 2014	40.51	40.79	39.59	39.65	3,037,690	-1.07(-2.63%)
Jan 28, 2014	40.47	41.08	40.45	40.72	2,488,150	+0.29(+0.71%)
Jan 27, 2014	40.69	41.01	40.37	40.43	2,021,359	-0.24(-0.58%)
Jan 24, 2014	41.02	41.19	40.67	40.67	1,729,891	-0.63(-1.52%)
Jan 23, 2014	41.26	41.33	40.84	41.30	1,554,218	-0.24(-0.57%)
Jan 22, 2014	41.95	41.98	41.41	41.53	1,571,051	-0.18(-0.44%)
Jan 21, 2014	42.10	42.19	41.44	41.72	1,861,684	-0.19(-0.45%)
Jan 17, 2014	41.90	41.91	41.91	41.91	2,764,138	-0.13(-0.30%)
Jan 16, 2014	42.40	42.46	41.87	42.03	1,838,112	-0.53(-1.25%)
Jan 15, 2014	41.78	42.58	41.78	42.56	2,128,533	+0.78(+1.87%)
Jan 14, 2014	41.59	42.14	41.59	41.78	2,252,958	+0.18(+0.44%)
Jan 13, 2014	42.55	42.75	41.49	41.60	2,128,040	-1.13(-2.65%)
Jan 10, 2014	42.84	43.04	42.37	42.73	1,690,168	-0.27(-0.62%)
Jan 09, 2014	42.45	43.08	42.23	43.00	2,959,945	+0.70(+1.65%)
Jan 08, 2014	42.48	42.48	41.73	42.30	2,759,645	-0.19(-0.44%)
Jan 07, 2014	42.99	43.30	42.16	42.49	2,733,225	-0.45(-1.06%)
Jan 06, 2014	43.53	43.57	42.83	42.94	2,421,524	-0.53(-1.22%)
Jan 03, 2014	43.32	43.74	43.16	43.47	1,154,145	+0.15(+0.36%)

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.