Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	44.90	45.45	44.89	45.12	2,307,285	+0.47(+1.06%)
Mar 28, 2014	44.27	44.89	44.09	44.64	1,332,373	+0.47(+1.07%)
Mar 27, 2014	44.14	44.42	43.89	44.17	1,723,292	-0.15(-0.34%)
Mar 26, 2014	44.98	45.11	44.29	44.32	1,247,448	-0.47(-1.06%)
Mar 25, 2014	45.17	45.23	44.58	44.80	1,214,562	-0.07(-0.15%)
Mar 24, 2014	45.84	46.02	44.78	44.86	1,079,698	-0.86(-1.88%)
Mar 21, 2014	46.27	46.48	45.50	45.72	2,996,476	-0.10(-0.22%)
Mar 20, 2014	45.45	45.93	45.37	45.83	1,168,418	+0.35(+0.76%)
Mar 19, 2014	45.83	46.00	45.18	45.48	1,068,667	-0.25(-0.55%)
Mar 18, 2014	45.12	45.77	45.10	45.73	1,098,760	+0.62(+1.37%)
Mar 17, 2014	44.80	45.23	44.80	45.12	1,725,580	+0.59(+1.33%)
Mar 14, 2014	44.96	45.13	44.48	44.53	2,117,660	-0.49(-1.09%)
Mar 13, 2014	46.26	46.33	45.01	45.01	1,896,510	-1.00(-2.16%)
Mar 12, 2014	46.02	46.08	45.77	46.01	1,392,677	-0.18(-0.38%)
Mar 11, 2014	46.41	46.65	46.09	46.19	1,417,159	-0.16(-0.34%)
Mar 10, 2014	46.57	46.59	46.22	46.35	927,214	-0.27(-0.58%)
Mar 07, 2014	46.99	47.04	46.52	46.62	1,181,007	-0.15(-0.32%)
Mar 06, 2014	46.73	47.04	46.57	46.77	1,575,637	+0.10(+0.22%)
Mar 05, 2014	47.59	47.59	46.62	46.67	1,731,116	-0.86(-1.80%)
Mar 04, 2014	47.04	47.63	46.95	47.52	1,429,759	+1.11(+2.39%)
Mar 03, 2014	46.22	46.64	45.86	46.41	1,000,429	-0.32(-0.68%)
Feb 28, 2014	47.02	47.23	46.48	46.73	1,570,320	-0.34(-0.73%)
Feb 27, 2014	46.19	47.09	46.19	47.08	1,596,625	+0.72(+1.56%)
Feb 26, 2014	46.29	46.58	46.10	46.36	1,133,595	+0.18(+0.38%)
Feb 25, 2014	46.09	46.36	45.90	46.18	1,022,170	+0.04(+0.09%)
Feb 24, 2014	45.71	46.49	45.67	46.14	1,194,892	+0.47(+1.03%)
Feb 21, 2014	45.81	45.98	45.66	45.67	960,486	+0.06(+0.13%)
Feb 20, 2014	45.40	45.92	45.30	45.61	992,957	+0.29(+0.65%)
Feb 19, 2014	45.46	46.02	45.29	45.31	926,063	-0.33(-0.72%)
Feb 18, 2014	45.30	45.69	45.12	45.64	1,101,517	+0.38(+0.84%)
Feb 14, 2014	45.26	45.26	45.26	45.26	1,080,818	-0.18(-0.39%)
Feb 13, 2014	44.81	45.44	44.81	45.44	1,165,527	+0.44(+0.97%)
Feb 12, 2014	44.75	45.04	44.67	45.00	2,080,378	+0.36(+0.81%)
Feb 11, 2014	44.67	44.87	44.23	44.64	2,022,559	+0.08(+0.17%)
Feb 10, 2014	45.03	45.11	44.20	44.57	1,927,582	-0.57(-1.27%)
Feb 07, 2014	44.41	45.16	44.30	45.14	3,828,378	+1.03(+2.34%)
Feb 06, 2014	43.27	44.10	43.15	44.10	2,677,313	+0.92(+2.14%)
Feb 05, 2014	42.82	43.53	42.46	43.18	3,618,020	+0.36(+0.84%)
Feb 04, 2014	41.42	43.14	40.48	42.82	3,511,049	+1.75(+4.26%)
Feb 03, 2014	42.63	42.73	41.06	41.07	2,366,021	-1.54(-3.61%)
Jan 31, 2014	42.89	42.94	42.42	42.61	2,861,793	-0.86(-1.97%)
Jan 30, 2014	43.36	43.72	43.22	43.46	1,204,456	+0.60(+1.39%)
Jan 29, 2014	42.43	43.38	42.42	42.87	2,904,116	+0.04(+0.10%)
Jan 28, 2014	42.33	42.88	42.19	42.83	1,027,659	+0.49(+1.15%)
Jan 27, 2014	42.86	42.86	42.31	42.34	2,386,547	-0.39(-0.90%)
Jan 24, 2014	44.29	44.41	42.61	42.73	3,286,287	-2.03(-4.53%)
Jan 23, 2014	44.54	44.96	44.33	44.75	3,203,280	-0.21(-0.47%)
Jan 22, 2014	44.71	45.00	44.67	44.96	2,118,174	+0.21(+0.47%)
Jan 21, 2014	44.54	44.80	44.25	44.75	2,437,757	+0.43(+0.97%)
Jan 17, 2014	44.21	44.32	44.32	44.32	1,697,918	+0.17(+0.38%)
Jan 16, 2014	44.00	44.26	43.89	44.15	1,669,962	+0.12(+0.27%)
Jan 15, 2014	44.07	44.25	43.94	44.04	2,653,659	-0.03(-0.08%)
Jan 14, 2014	43.89	44.43	43.73	44.07	2,381,056	+0.34(+0.77%)
Jan 13, 2014	44.39	44.61	43.64	43.73	1,443,820	-0.81(-1.81%)
Jan 10, 2014	44.68	44.73	44.29	44.54	829,559	-0.02(-0.04%)
Jan 09, 2014	44.62	44.75	44.46	44.56	739,944	+0.02(+0.04%)
Jan 08, 2014	44.56	44.66	44.41	44.54	2,108,979	+0.04(+0.09%)
Jan 07, 2014	44.46	44.63	44.36	44.50	1,018,227	+0.08(+0.19%)
Jan 06, 2014	44.73	44.90	44.36	44.41	938,533	-0.25(-0.56%)
Jan 03, 2014	44.55	45.05	44.43	44.67	1,153,456	+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.