Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	45.77	46.18	45.70	45.81	1,683,500	-0.04(-0.09%)
Mar 28, 2014	44.85	46.03	44.81	45.85	2,352,071	+1.14(+2.55%)
Mar 27, 2014	44.36	44.83	44.18	44.71	703,960	+0.47(+1.06%)
Mar 26, 2014	44.14	44.49	44.06	44.24	704,955	+0.26(+0.59%)
Mar 25, 2014	44.19	44.24	43.82	43.98	1,031,055	-0.21(-0.48%)
Mar 24, 2014	44.66	44.75	44.10	44.19	640,518	-0.55(-1.23%)
Mar 21, 2014	44.46	44.76	44.10	44.74	2,493,845	+0.29(+0.65%)
Mar 20, 2014	44.10	44.48	44.00	44.45	846,184	+0.35(+0.79%)
Mar 19, 2014	43.59	44.25	43.48	44.10	996,522	+0.58(+1.33%)
Mar 18, 2014	43.12	43.52	43.02	43.52	750,239	+0.66(+1.54%)
Mar 17, 2014	42.81	43.30	42.71	42.86	806,629	+0.11(+0.26%)
Mar 14, 2014	42.60	42.90	42.50	42.75	876,376	+0.07(+0.16%)
Mar 13, 2014	43.13	43.15	42.58	42.68	1,579,297	-0.37(-0.86%)
Mar 12, 2014	43.29	43.29	42.81	43.05	1,215,980	-0.46(-1.06%)
Mar 11, 2014	43.70	43.70	43.30	43.51	1,181,498	+0.00(+0.00%)
Mar 10, 2014	43.70	43.70	43.45	43.51	1,313,500	-0.13(-0.30%)
Mar 07, 2014	43.34	43.70	43.18	43.64	1,706,110	+0.49(+1.14%)
Mar 06, 2014	43.00	43.20	42.80	43.15	933,201	+0.18(+0.42%)
Mar 05, 2014	42.90	43.01	42.68	42.97	962,855	+0.17(+0.40%)
Mar 04, 2014	43.11	43.12	42.80	42.80	1,508,820	-0.10(-0.23%)
Mar 03, 2014	42.75	43.08	42.58	42.90	1,136,086	+0.10(+0.23%)
Feb 28, 2014	42.87	43.17	42.73	42.80	2,536,835	-0.07(-0.16%)
Feb 27, 2014	42.96	43.01	42.66	42.87	1,601,908	+0.11(+0.26%)
Feb 26, 2014	42.75	42.93	42.52	42.76	968,756	+0.12(+0.28%)
Feb 25, 2014	42.59	42.80	42.50	42.64	1,367,706	-0.05(-0.12%)
Feb 24, 2014	42.88	43.05	42.63	42.69	2,819,067	-0.18(-0.42%)
Feb 21, 2014	42.90	42.98	42.72	42.87	1,330,110	-0.03(-0.07%)
Feb 20, 2014	41.35	42.98	41.00	42.90	3,966,327	+0.14(+0.33%)
Feb 19, 2014	42.90	43.02	42.74	42.76	1,669,417	-0.18(-0.42%)
Feb 18, 2014	43.49	43.50	42.81	42.94	988,361	-0.34(-0.79%)
Feb 14, 2014		43.28	43.28	43.28	0	+0.24(+0.56%)
Feb 13, 2014	43.00	43.38	42.81	43.04	1,460,696	-0.24(-0.55%)
Feb 12, 2014	44.00	44.06	43.00	43.28	3,670,613	-2.41(-5.27%)
Feb 11, 2014	45.25	46.05	45.10	45.69	817,195	+0.51(+1.13%)
Feb 10, 2014	45.54	45.54	45.02	45.18	728,665	-0.17(-0.37%)
Feb 07, 2014	45.69	45.70	44.98	45.35	1,212,251	-0.22(-0.48%)
Feb 06, 2014	45.05	45.78	44.91	45.57	1,974,436	+0.61(+1.36%)
Feb 05, 2014	45.31	45.35	44.80	44.96	940,730	-0.52(-1.14%)
Feb 04, 2014	46.01	46.01	45.28	45.48	684,477	-0.59(-1.28%)
Feb 03, 2014	46.87	47.28	46.00	46.07	842,436	-0.78(-1.66%)
Jan 31, 2014	46.20	46.88	46.10	46.85	837,482	+0.20(+0.43%)
Jan 30, 2014	46.45	46.81	46.09	46.65	664,068	+0.35(+0.76%)
Jan 29, 2014	46.44	46.44	46.04	46.30	724,106	-0.40(-0.86%)
Jan 28, 2014	46.82	46.90	46.55	46.70	1,116,194	-0.15(-0.32%)
Jan 27, 2014	46.66	47.39	46.61	46.85	999,373	-0.13(-0.28%)
Jan 24, 2014	47.20	47.42	46.66	46.98	907,976	-0.35(-0.74%)
Jan 23, 2014	47.47	47.52	47.14	47.33	581,831	-0.18(-0.38%)
Jan 22, 2014	47.54	47.73	47.32	47.51	881,569	+0.06(+0.13%)
Jan 21, 2014	47.75	47.75	47.35	47.45	802,569	-0.30(-0.63%)
Jan 20, 2014	47.35	47.76	47.27	47.75	1,390,164	+0.35(+0.74%)
Jan 17, 2014	47.41	47.80	47.30	47.40	894,506	-0.03(-0.06%)
Jan 16, 2014	47.54	47.55	47.01	47.43	1,202,154	-0.10(-0.21%)
Jan 15, 2014	47.86	48.03	47.39	47.53	805,683	-0.33(-0.69%)
Jan 14, 2014	47.40	48.44	47.25	47.86	1,853,786	+0.82(+1.74%)
Jan 13, 2014	47.10	47.25	46.73	47.04	0	-0.26(-0.55%)
Jan 10, 2014	47.15	47.38	46.94	47.30	475,327	+0.25(+0.53%)
Jan 09, 2014	47.92	47.94	46.97	47.05	716,953	-0.69(-1.45%)
Jan 08, 2014	47.68	47.91	47.50	47.74	0	+0.14(+0.29%)
Jan 07, 2014	47.49	48.07	47.49	47.60	1,049,553	+0.30(+0.63%)
Jan 06, 2014	47.29	47.32	46.61	47.30	778,402	+0.02(+0.04%)
Jan 03, 2014	47.71	47.71	47.10	47.28	403,624	-0.38(-0.80%)

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.