Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	40.43	41.50	40.40	40.99	46,821,852	+0.69(+1.71%)
Mar 28, 2014	39.79	40.63	39.68	40.30	43,472,748	+0.94(+2.39%)
Mar 27, 2014	39.74	39.97	39.34	39.36	35,134,384	-0.43(-1.08%)
Mar 26, 2014	40.48	40.70	39.60	39.79	41,717,264	-0.55(-1.36%)
Mar 25, 2014	40.66	40.99	39.96	40.34	43,009,848	-0.16(-0.40%)
Mar 24, 2014	40.34	40.64	39.86	40.50	46,065,992	+0.34(+0.85%)
Mar 21, 2014	40.72	40.94	40.01	40.16	80,731,944	-0.17(-0.42%)
Mar 20, 2014	39.25	40.65	39.24	40.33	57,347,048	+1.06(+2.70%)
Mar 19, 2014	39.47	39.55	38.91	39.27	35,139,160	-0.28(-0.71%)
Mar 18, 2014	38.26	39.90	38.22	39.55	63,887,684	+1.50(+3.94%)
Mar 17, 2014	37.90	38.41	37.79	38.05	20,386,052	+0.35(+0.93%)
Mar 14, 2014	37.65	38.13	37.51	37.70	27,195,638	-0.19(-0.50%)
Mar 13, 2014	38.42	38.45	37.64	37.89	32,133,556	-0.38(-0.99%)
Mar 12, 2014	37.80	38.43	37.79	38.27	30,473,844	+0.25(+0.66%)
Mar 11, 2014	37.87	38.23	37.72	38.02	25,181,112	+0.20(+0.53%)
Mar 10, 2014	37.99	38.01	37.72	37.82	18,954,212	-0.08(-0.21%)
Mar 07, 2014	38.28	38.36	37.69	37.90	26,596,636	-0.25(-0.66%)
Mar 06, 2014	38.14	38.24	37.89	38.15	23,542,724	+0.04(+0.10%)
Mar 05, 2014	38.25	38.27	37.93	38.11	20,217,976	-0.30(-0.78%)
Mar 04, 2014	38.20	38.48	38.07	38.41	26,799,606	+0.63(+1.67%)
Mar 03, 2014	37.92	38.13	37.49	37.78	29,542,204	-0.53(-1.38%)
Feb 28, 2014	37.98	38.46	37.82	38.31	41,217,028	+0.45(+1.19%)
Feb 27, 2014	37.45	37.89	37.23	37.86	33,882,376	+0.39(+1.04%)
Feb 26, 2014	37.58	37.74	37.19	37.47	41,001,028	-0.07(-0.19%)
Feb 25, 2014	37.61	37.85	37.35	37.54	30,665,304	-0.15(-0.40%)
Feb 24, 2014	37.77	37.98	37.67	37.69	31,948,312	-0.29(-0.76%)
Feb 21, 2014	37.94	38.35	37.86	37.98	38,030,656	+0.23(+0.61%)
Feb 20, 2014	37.57	37.87	37.40	37.75	27,505,998	+0.24(+0.64%)
Feb 19, 2014	37.22	37.75	37.21	37.51	29,745,492	+0.09(+0.24%)
Feb 18, 2014	37.63	37.78	37.41	37.42	32,832,700	-0.20(-0.53%)
Feb 14, 2014	37.39	37.62	37.62	37.62	31,407,500	+0.01(+0.03%)
Feb 13, 2014	37.33	37.86	37.33	37.61	37,634,440	+0.14(+0.37%)
Feb 12, 2014	37.35	37.60	37.30	37.47	27,051,080	+0.30(+0.79%)
Feb 11, 2014	36.88	37.26	36.86	37.17	32,083,436	+0.38(+1.02%)
Feb 10, 2014	36.63	36.80	36.29	36.80	26,704,064	+0.24(+0.66%)
Feb 07, 2014	36.32	36.59	36.01	36.56	33,348,008	+0.38(+1.05%)
Feb 06, 2014	35.80	36.25	35.69	36.18	35,090,176	+0.36(+1.01%)
Feb 05, 2014	36.29	36.47	35.80	35.82	55,762,968	-0.53(-1.46%)
Feb 04, 2014	36.97	37.18	36.25	36.35	54,640,544	-0.13(-0.36%)
Feb 03, 2014	37.74	37.98	36.43	36.48	63,821,792	-1.36(-3.59%)
Jan 31, 2014	36.95	37.89	36.56	37.84	93,190,752	+0.98(+2.66%)
Jan 30, 2014	36.79	36.88	36.23	36.86	34,298,544	+0.20(+0.55%)
Jan 29, 2014	35.98	36.88	35.90	36.66	52,402,288	+0.39(+1.08%)
Jan 28, 2014	36.12	36.39	35.75	36.27	36,159,008	+0.24(+0.67%)
Jan 27, 2014	36.87	36.89	35.98	36.03	44,347,504	-0.77(-2.11%)
Jan 24, 2014	37.45	37.55	36.53	36.80	77,051,808	+0.75(+2.08%)
Jan 23, 2014	36.09	36.13	35.52	36.05	42,881,464	+0.12(+0.35%)
Jan 22, 2014	36.26	36.32	35.75	35.93	21,870,232	-0.24(-0.66%)
Jan 21, 2014	36.82	36.82	36.06	36.17	31,104,766	-0.21(-0.58%)
Jan 17, 2014	36.83	36.38	36.38	36.38	46,267,500	-0.51(-1.38%)
Jan 16, 2014	36.69	37.00	36.31	36.89	38,006,080	+0.13(+0.35%)
Jan 15, 2014	35.78	36.79	35.78	36.76	44,784,980	+0.98(+2.74%)
Jan 14, 2014	34.73	35.88	34.63	35.78	41,612,108	+0.80(+2.29%)
Jan 13, 2014	35.99	36.02	34.83	34.98	45,894,344	-1.06(-2.94%)
Jan 10, 2014	35.90	36.15	35.75	36.04	40,558,768	+0.51(+1.44%)
Jan 09, 2014	35.88	35.91	35.40	35.53	36,509,896	-0.23(-0.64%)
Jan 08, 2014	36.00	36.14	35.58	35.76	59,959,196	-0.65(-1.79%)
Jan 07, 2014	36.33	36.49	36.21	36.41	35,492,068	+0.28(+0.77%)
Jan 06, 2014	36.85	36.89	36.11	36.13	43,564,964	-0.78(-2.11%)
Jan 03, 2014	37.20	37.22	36.60	36.91	31,134,796	-0.25(-0.67%)

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.