Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	44.90	45.46	44.90	45.12	2,306,931	+0.47(+1.06%)
Mar 28, 2014	44.28	44.90	44.10	44.65	1,332,168	+0.47(+1.07%)
Mar 27, 2014	44.14	44.42	43.90	44.18	1,723,028	-0.15(-0.34%)
Mar 26, 2014	44.99	45.11	44.29	44.33	1,247,257	-0.47(-1.06%)
Mar 25, 2014	45.17	45.23	44.58	44.80	1,214,375	-0.07(-0.15%)
Mar 24, 2014	45.85	46.03	44.79	44.87	1,079,532	-0.86(-1.88%)
Mar 21, 2014	46.28	46.49	45.51	45.73	2,996,017	-0.10(-0.22%)
Mar 20, 2014	45.46	45.94	45.38	45.83	1,168,239	+0.35(+0.76%)
Mar 19, 2014	45.84	46.01	45.19	45.49	1,068,503	-0.25(-0.55%)
Mar 18, 2014	45.12	45.78	45.11	45.74	1,098,592	+0.62(+1.37%)
Mar 17, 2014	44.81	45.23	44.81	45.12	1,725,315	+0.59(+1.33%)
Mar 14, 2014	44.96	45.14	44.49	44.53	2,117,335	-0.49(-1.09%)
Mar 13, 2014	46.26	46.34	45.02	45.02	1,896,219	-1.00(-2.16%)
Mar 12, 2014	46.03	46.09	45.77	46.02	1,392,464	-0.18(-0.38%)
Mar 11, 2014	46.42	46.66	46.10	46.19	1,416,942	-0.16(-0.34%)
Mar 10, 2014	46.58	46.60	46.23	46.35	927,072	-0.27(-0.58%)
Mar 07, 2014	46.99	47.05	46.52	46.62	1,180,826	-0.15(-0.32%)
Mar 06, 2014	46.73	47.05	46.58	46.77	1,575,396	+0.10(+0.22%)
Mar 05, 2014	47.60	47.60	46.63	46.67	1,730,851	-0.86(-1.80%)
Mar 04, 2014	47.05	47.64	46.96	47.53	1,429,540	+1.11(+2.39%)
Mar 03, 2014	46.23	46.65	45.87	46.42	1,000,276	-0.32(-0.68%)
Feb 28, 2014	47.03	47.24	46.49	46.74	1,570,080	-0.34(-0.73%)
Feb 27, 2014	46.19	47.10	46.19	47.09	1,596,380	+0.72(+1.56%)
Feb 26, 2014	46.30	46.59	46.11	46.36	1,133,421	+0.18(+0.38%)
Feb 25, 2014	46.09	46.37	45.91	46.19	1,022,013	+0.04(+0.09%)
Feb 24, 2014	45.72	46.49	45.67	46.14	1,194,709	+0.47(+1.03%)
Feb 21, 2014	45.82	45.98	45.67	45.67	960,338	+0.06(+0.13%)
Feb 20, 2014	45.40	45.93	45.31	45.61	992,804	+0.29(+0.65%)
Feb 19, 2014	45.47	46.03	45.30	45.32	925,921	-0.33(-0.72%)
Feb 18, 2014	45.30	45.69	45.13	45.65	1,101,348	+0.38(+0.84%)
Feb 14, 2014	45.27	45.27	45.27	45.27	1,080,652	-0.18(-0.39%)
Feb 13, 2014	44.82	45.45	44.82	45.45	1,165,348	+0.44(+0.97%)
Feb 12, 2014	44.76	45.05	44.68	45.01	2,080,059	+0.36(+0.81%)
Feb 11, 2014	44.68	44.88	44.24	44.65	2,022,249	+0.08(+0.17%)
Feb 10, 2014	45.03	45.12	44.21	44.57	1,927,287	-0.57(-1.27%)
Feb 07, 2014	44.41	45.17	44.30	45.14	3,827,791	+1.03(+2.34%)
Feb 06, 2014	43.28	44.11	43.16	44.11	2,676,902	+0.92(+2.14%)
Feb 05, 2014	42.82	43.54	42.47	43.19	3,617,465	+0.36(+0.84%)
Feb 04, 2014	41.43	43.14	40.49	42.82	3,510,511	+1.75(+4.26%)
Feb 03, 2014	42.64	42.74	41.07	41.08	2,365,658	-1.54(-3.61%)
Jan 31, 2014	42.90	42.94	42.43	42.61	2,861,355	-0.86(-1.97%)
Jan 30, 2014	43.36	43.72	43.23	43.47	1,204,271	+0.60(+1.39%)
Jan 29, 2014	42.44	43.39	42.43	42.87	2,903,671	+0.04(+0.10%)
Jan 28, 2014	42.34	42.88	42.19	42.83	1,027,501	+0.49(+1.15%)
Jan 27, 2014	42.87	42.87	42.32	42.34	2,386,181	-0.39(-0.90%)
Jan 24, 2014	44.29	44.41	42.61	42.73	3,285,783	-2.03(-4.53%)
Jan 23, 2014	44.55	44.97	44.34	44.76	3,202,789	-0.21(-0.47%)
Jan 22, 2014	44.72	45.01	44.68	44.97	2,117,849	+0.21(+0.47%)
Jan 21, 2014	44.55	44.81	44.26	44.76	2,437,384	+0.43(+0.97%)
Jan 17, 2014	44.22	44.33	44.33	44.33	1,697,658	+0.17(+0.38%)
Jan 16, 2014	44.01	44.27	43.90	44.16	1,669,706	+0.12(+0.27%)
Jan 15, 2014	44.08	44.25	43.94	44.04	2,653,252	-0.03(-0.08%)
Jan 14, 2014	43.90	44.44	43.74	44.08	2,380,691	+0.34(+0.77%)
Jan 13, 2014	44.40	44.61	43.65	43.74	1,443,598	-0.81(-1.81%)
Jan 10, 2014	44.69	44.74	44.29	44.55	829,432	-0.02(-0.04%)
Jan 09, 2014	44.63	44.76	44.47	44.56	739,831	+0.02(+0.04%)
Jan 08, 2014	44.56	44.66	44.41	44.55	2,108,656	+0.04(+0.09%)
Jan 07, 2014	44.47	44.64	44.36	44.51	1,018,071	+0.08(+0.19%)
Jan 06, 2014	44.74	44.91	44.36	44.42	938,389	-0.25(-0.56%)
Jan 03, 2014	44.56	45.06	44.44	44.67	1,153,280	+0.13(+0.28%)

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.