Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	40.40	41.15	40.14	40.90	3,434,103	+1.17(+2.95%)
Mar 28, 2014	39.92	40.28	39.62	39.73	1,843,273	-0.09(-0.22%)
Mar 27, 2014	39.52	39.87	39.33	39.82	2,344,058	+0.27(+0.69%)
Mar 26, 2014	40.02	40.13	39.54	39.54	1,548,315	-0.35(-0.88%)
Mar 25, 2014	39.99	40.25	39.87	39.89	1,892,977	+0.16(+0.39%)
Mar 24, 2014	39.87	40.09	39.34	39.74	1,831,433	-0.10(-0.25%)
Mar 21, 2014	39.29	39.94	39.29	39.84	3,939,012	+0.31(+0.79%)
Mar 20, 2014	39.40	39.59	39.20	39.53	1,610,933	+0.07(+0.18%)
Mar 19, 2014	39.68	39.74	39.21	39.46	3,318,789	-0.33(-0.82%)
Mar 18, 2014	40.08	40.08	39.74	39.78	2,246,377	-0.09(-0.22%)
Mar 17, 2014	40.20	40.25	39.80	39.87	2,211,255	-0.05(-0.14%)
Mar 14, 2014	40.48	40.77	39.83	39.93	3,045,804	-0.73(-1.80%)
Mar 13, 2014	41.15	41.23	40.49	40.66	2,304,663	-0.29(-0.71%)
Mar 12, 2014	40.78	41.02	40.56	40.95	2,310,823	+0.05(+0.13%)
Mar 11, 2014	41.10	41.17	40.75	40.89	1,523,027	-0.15(-0.36%)
Mar 10, 2014	40.87	41.12	40.63	41.04	1,287,304	+0.23(+0.57%)
Mar 07, 2014	41.12	41.23	40.66	40.81	1,594,340	-0.14(-0.34%)
Mar 06, 2014	40.63	41.02	40.42	40.95	1,803,488	+0.54(+1.33%)
Mar 05, 2014	40.35	40.53	40.12	40.41	2,070,822	-0.05(-0.13%)
Mar 04, 2014	40.40	40.65	40.30	40.46	2,079,826	+0.33(+0.83%)
Mar 03, 2014	40.07	40.32	39.80	40.13	2,408,434	-0.09(-0.21%)
Feb 28, 2014	40.61	40.63	40.03	40.22	2,350,892	-0.39(-0.95%)
Feb 27, 2014	40.64	40.75	40.36	40.60	1,922,815	-0.12(-0.30%)
Feb 26, 2014	40.69	40.92	40.52	40.73	1,881,961	+0.08(+0.19%)
Feb 25, 2014	41.19	41.51	40.48	40.65	3,356,588	-0.71(-1.72%)
Feb 24, 2014	42.15	42.16	41.36	41.36	2,524,262	-0.60(-1.44%)
Feb 21, 2014	42.09	42.40	41.95	41.97	1,984,941	-0.03(-0.07%)
Feb 20, 2014	41.66	42.15	41.45	42.00	1,886,873	+0.30(+0.73%)
Feb 19, 2014	42.19	42.55	41.64	41.70	2,115,300	-0.50(-1.19%)
Feb 18, 2014	42.43	42.78	42.13	42.20	2,238,590	-0.17(-0.40%)
Feb 14, 2014	41.79	42.37	42.37	42.37	1,762,018	+0.47(+1.13%)
Feb 13, 2014	41.56	41.94	41.49	41.90	2,028,215	+0.19(+0.45%)
Feb 12, 2014	41.83	42.29	41.62	41.71	2,148,424	-0.06(-0.15%)
Feb 11, 2014	40.98	41.88	40.89	41.77	2,869,465	+0.73(+1.78%)
Feb 10, 2014	40.62	41.43	40.56	41.05	2,879,734	+0.42(+1.03%)
Feb 07, 2014	41.03	41.22	40.33	40.63	3,769,487	-0.07(-0.16%)
Feb 06, 2014	41.15	41.22	40.36	40.69	5,023,765	-0.53(-1.29%)
Feb 05, 2014	41.46	42.26	40.71	41.22	13,151,766	-4.25(-9.35%)
Feb 04, 2014	45.06	45.66	44.56	45.47	4,152,926	+0.71(+1.58%)
Feb 03, 2014	44.91	45.40	44.29	44.77	3,588,205	-0.63(-1.38%)
Jan 31, 2014	44.61	45.68	44.61	45.40	2,668,276	+0.20(+0.45%)
Jan 30, 2014	44.93	45.50	44.74	45.19	2,130,746	+0.50(+1.13%)
Jan 29, 2014	44.17	45.31	44.10	44.69	2,888,630	+0.14(+0.31%)
Jan 28, 2014	44.14	44.58	44.08	44.55	2,301,146	+0.35(+0.79%)
Jan 27, 2014	44.48	44.87	43.83	44.20	1,846,539	-0.16(-0.37%)
Jan 24, 2014	45.65	45.69	44.34	44.36	2,642,961	-1.43(-3.12%)
Jan 23, 2014	45.96	46.32	45.14	45.79	2,953,017	-0.91(-1.96%)
Jan 22, 2014	46.40	46.77	46.32	46.71	2,241,458	+0.44(+0.96%)
Jan 21, 2014	46.13	46.30	45.60	46.26	2,229,070	+0.41(+0.90%)
Jan 17, 2014	45.84	45.85	45.85	45.85	1,868,404	-0.30(-0.66%)
Jan 16, 2014	45.25	46.29	45.25	46.16	2,020,666	+0.14(+0.30%)
Jan 15, 2014	44.78	46.10	44.78	46.02	4,211,589	+1.24(+2.77%)
Jan 14, 2014	44.72	44.97	44.23	44.78	1,306,642	+0.22(+0.50%)
Jan 13, 2014	44.55	45.09	44.47	44.55	2,283,731	-0.19(-0.43%)
Jan 10, 2014	43.91	45.19	43.89	44.74	3,303,089	+0.89(+2.03%)
Jan 09, 2014	43.79	43.97	43.52	43.85	1,461,468	+0.22(+0.50%)
Jan 08, 2014	43.96	44.00	43.50	43.64	1,962,877	-0.32(-0.72%)
Jan 07, 2014	43.92	44.20	43.73	43.95	1,687,776	+0.05(+0.12%)
Jan 06, 2014	44.71	44.79	43.83	43.90	2,656,869	-0.52(-1.17%)
Jan 03, 2014	44.99	45.02	44.26	44.42	1,701,645	-0.42(-0.93%)

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.