Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	46.98	47.12	46.80	46.88	19,669,420	+0.52(+1.12%)
Mar 28, 2014	46.50	46.79	46.09	46.37	19,046,634	+0.09(+0.20%)
Mar 27, 2014	46.29	46.76	45.58	46.27	31,833,670	+0.02(+0.03%)
Mar 26, 2014	47.29	47.42	46.25	46.26	29,088,084	-0.80(-1.69%)
Mar 25, 2014	47.19	47.48	46.77	47.05	31,107,174	-0.11(-0.23%)
Mar 24, 2014	46.62	47.25	46.61	47.16	33,377,324	+0.70(+1.50%)
Mar 21, 2014	47.08	47.26	46.33	46.47	45,518,964	+0.05(+0.10%)
Mar 20, 2014	45.07	46.71	44.89	46.42	43,655,392	+1.40(+3.10%)
Mar 19, 2014	44.78	45.51	44.71	45.02	27,774,508	+0.19(+0.41%)
Mar 18, 2014	44.65	44.91	44.50	44.84	16,193,654	+0.37(+0.83%)
Mar 17, 2014	44.18	44.56	44.06	44.47	17,580,674	+0.60(+1.37%)
Mar 14, 2014	44.10	44.43	43.72	43.86	24,131,912	-0.48(-1.08%)
Mar 13, 2014	44.79	45.05	44.16	44.34	22,248,636	-0.39(-0.86%)
Mar 12, 2014	44.56	44.76	44.34	44.73	23,220,276	-0.21(-0.46%)
Mar 11, 2014	45.89	45.91	44.89	44.94	25,136,534	-0.78(-1.71%)
Mar 10, 2014	45.67	45.93	45.46	45.72	21,373,448	-0.15(-0.34%)
Mar 07, 2014	45.83	46.18	45.62	45.87	24,105,106	+0.39(+0.85%)
Mar 06, 2014	45.18	45.63	45.10	45.49	25,146,942	+0.57(+1.27%)
Mar 05, 2014	44.39	45.01	44.30	44.91	22,879,070	+0.70(+1.57%)
Mar 04, 2014	43.98	44.30	43.74	44.22	22,214,872	+0.81(+1.87%)
Mar 03, 2014	43.48	43.57	43.01	43.41	24,797,806	-0.47(-1.07%)
Feb 28, 2014	43.69	44.37	43.55	43.88	24,085,278	+0.10(+0.23%)
Feb 27, 2014	43.85	43.93	43.35	43.78	21,075,620	-0.05(-0.11%)
Feb 26, 2014	44.30	44.31	43.42	43.83	30,639,418	-0.22(-0.49%)
Feb 25, 2014	44.71	44.77	43.96	44.04	22,886,156	-0.77(-1.72%)
Feb 24, 2014	44.65	44.97	44.49	44.81	20,914,374	+0.32(+0.73%)
Feb 21, 2014	44.47	44.67	44.30	44.49	21,742,722	+0.02(+0.05%)
Feb 20, 2014	44.43	44.77	44.23	44.47	16,116,947	+0.25(+0.56%)
Feb 19, 2014	45.07	45.21	44.19	44.22	24,158,880	-0.95(-2.10%)
Feb 18, 2014	44.81	45.29	44.71	45.17	19,402,820	+0.26(+0.58%)
Feb 14, 2014	44.71	44.91	44.91	44.91	16,921,100	+0.09(+0.21%)
Feb 13, 2014	44.07	44.87	43.99	44.81	21,502,604	+0.39(+0.89%)
Feb 12, 2014	44.28	44.57	44.14	44.42	17,400,912	+0.07(+0.16%)
Feb 11, 2014	43.72	44.46	43.69	44.35	24,252,568	+0.53(+1.22%)
Feb 10, 2014	43.84	43.96	43.55	43.82	19,044,354	+0.09(+0.21%)
Feb 07, 2014	43.75	43.96	43.44	43.72	32,457,448	+0.11(+0.25%)
Feb 06, 2014	42.74	43.67	42.63	43.62	26,953,076	+0.98(+2.30%)
Feb 05, 2014	42.55	42.82	42.15	42.64	25,238,900	+0.20(+0.47%)
Feb 04, 2014	42.26	42.74	42.16	42.44	26,794,214	+0.49(+1.18%)
Feb 03, 2014	42.86	43.21	41.86	41.94	36,962,672	-0.81(-1.90%)
Jan 31, 2014	42.86	43.33	42.61	42.75	23,569,874	-0.49(-1.14%)
Jan 30, 2014	43.30	43.55	42.96	43.25	22,020,524	+0.36(+0.85%)
Jan 29, 2014	42.44	43.15	42.36	42.88	32,932,990	-0.16(-0.38%)
Jan 28, 2014	42.77	43.51	42.66	43.05	23,336,830	+0.50(+1.18%)
Jan 27, 2014	42.54	43.09	42.24	42.54	30,985,842	+0.00(+0.00%)
Jan 24, 2014	43.25	43.52	42.54	42.54	35,106,920	-1.07(-2.44%)
Jan 23, 2014	44.09	44.10	43.41	43.61	33,805,724	-0.86(-1.94%)
Jan 22, 2014	45.05	45.05	44.34	44.47	19,983,392	-0.45(-1.00%)
Jan 21, 2014	44.86	45.13	44.47	44.92	25,269,186	+0.05(+0.10%)
Jan 17, 2014	45.72	44.88	44.88	44.88	27,190,588	-0.68(-1.49%)
Jan 16, 2014	45.40	46.20	45.36	45.55	28,077,152	-0.39(-0.84%)
Jan 15, 2014	44.59	46.06	44.59	45.94	45,562,392	+1.35(+3.03%)
Jan 14, 2014	45.02	45.23	44.45	44.59	39,180,684	+0.03(+0.07%)
Jan 13, 2014	45.18	45.31	44.43	44.56	26,685,652	-0.61(-1.35%)
Jan 10, 2014	45.31	45.38	44.93	45.17	16,451,162	-0.21(-0.46%)
Jan 09, 2014	45.55	45.56	45.05	45.38	17,146,010	-0.09(-0.19%)
Jan 08, 2014	45.21	45.49	45.02	45.46	18,929,918	+0.42(+0.94%)
Jan 07, 2014	45.79	45.89	44.88	45.04	23,079,508	-0.53(-1.15%)
Jan 06, 2014	45.69	45.92	45.43	45.56	22,714,636	+0.26(+0.58%)
Jan 03, 2014	45.01	45.52	44.95	45.30	18,414,168	+0.35(+0.77%)

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.