Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	45.92	46.68	45.88	46.62	1,487,610	+1.10(+2.42%)
Mar 28, 2014	45.45	45.88	45.24	45.52	1,400,719	+0.29(+0.64%)
Mar 27, 2014	45.47	45.54	44.85	45.23	1,476,899	-0.31(-0.68%)
Mar 26, 2014	45.78	46.25	45.21	45.54	1,789,712	+0.13(+0.28%)
Mar 25, 2014	46.23	46.46	45.19	45.41	2,001,666	-0.64(-1.40%)
Mar 24, 2014	46.94	47.01	45.70	46.06	1,707,179	-0.77(-1.64%)
Mar 21, 2014	47.80	47.81	46.80	46.82	1,786,055	-0.52(-1.09%)
Mar 20, 2014	46.47	47.40	46.41	47.34	1,306,741	+0.77(+1.66%)
Mar 19, 2014	47.19	47.23	46.27	46.57	1,491,893	-0.58(-1.24%)
Mar 18, 2014	46.65	47.19	46.55	47.15	801,136	+0.61(+1.32%)
Mar 17, 2014	46.58	47.23	46.10	46.54	1,999,750	+0.17(+0.38%)
Mar 14, 2014	45.82	46.67	45.71	46.36	1,628,545	+0.33(+0.71%)
Mar 13, 2014	46.72	46.84	45.82	46.04	2,016,320	-0.52(-1.11%)
Mar 12, 2014	46.11	46.57	45.79	46.55	1,498,129	+0.17(+0.38%)
Mar 11, 2014	46.72	46.84	46.20	46.38	1,536,534	-0.31(-0.67%)
Mar 10, 2014	46.46	46.72	46.18	46.69	1,059,133	+0.19(+0.41%)
Mar 07, 2014	47.03	47.08	46.30	46.50	1,352,267	-0.41(-0.87%)
Mar 06, 2014	46.84	47.08	46.63	46.91	1,050,167	+0.30(+0.65%)
Mar 05, 2014	46.98	47.10	46.43	46.60	2,325,390	-0.43(-0.92%)
Mar 04, 2014	46.67	47.15	46.40	47.04	1,689,313	+0.93(+2.01%)
Mar 03, 2014	46.10	46.39	45.48	46.11	1,770,409	-0.49(-1.06%)
Feb 28, 2014	46.56	46.89	46.16	46.60	1,730,363	+0.05(+0.10%)
Feb 27, 2014	46.10	46.60	45.95	46.56	1,332,306	+0.39(+0.85%)
Feb 26, 2014	46.33	46.63	45.96	46.16	1,280,938	-0.11(-0.23%)
Feb 25, 2014	46.55	46.73	46.13	46.27	1,308,351	-0.22(-0.47%)
Feb 24, 2014	46.66	46.78	46.38	46.49	1,608,664	+0.11(+0.23%)
Feb 21, 2014	45.82	46.67	45.63	46.38	2,210,709	+0.56(+1.22%)
Feb 20, 2014	44.91	45.94	44.76	45.82	2,709,816	+0.87(+1.94%)
Feb 19, 2014	43.97	45.32	43.94	44.95	2,704,580	+0.89(+2.01%)
Feb 18, 2014	44.07	44.35	43.84	44.06	2,408,450	+0.11(+0.24%)
Feb 14, 2014	43.59	43.96	43.96	43.96	2,954,838	+0.78(+1.81%)
Feb 13, 2014	41.78	43.42	41.55	43.18	2,189,233	+1.13(+2.69%)
Feb 12, 2014	41.54	42.13	41.51	42.05	2,328,489	+0.58(+1.41%)
Feb 11, 2014	41.04	41.47	40.88	41.46	2,430,618	+0.58(+1.43%)
Feb 10, 2014	40.95	40.98	40.51	40.88	2,313,593	-0.01(-0.02%)
Feb 07, 2014	40.78	41.21	40.58	40.89	2,275,015	+0.36(+0.88%)
Feb 06, 2014	39.81	40.68	39.75	40.53	1,441,515	+0.76(+1.91%)
Feb 05, 2014	39.35	39.87	38.95	39.77	1,772,674	+0.20(+0.50%)
Feb 04, 2014	39.18	39.60	38.55	39.57	2,208,601	+0.65(+1.68%)
Feb 03, 2014	40.79	40.84	38.66	38.92	3,393,296	-1.80(-4.43%)
Jan 31, 2014	40.48	41.08	40.45	40.73	1,506,266	-0.39(-0.96%)
Jan 30, 2014	41.15	41.33	40.79	41.12	1,397,704	+0.30(+0.73%)
Jan 29, 2014	40.53	41.19	40.22	40.82	2,820,500	-0.04(-0.09%)
Jan 28, 2014	40.77	41.11	40.62	40.86	1,711,517	+0.24(+0.60%)
Jan 27, 2014	41.00	41.19	40.30	40.62	2,351,766	-0.02(-0.06%)
Jan 24, 2014	41.59	41.62	40.47	40.64	2,172,239	-1.46(-3.47%)
Jan 23, 2014	42.63	42.77	41.69	42.10	1,866,125	-0.84(-1.96%)
Jan 22, 2014	42.66	42.97	42.13	42.94	1,474,960	+0.48(+1.14%)
Jan 21, 2014	42.57	42.72	41.78	42.46	2,000,429	+0.23(+0.54%)
Jan 17, 2014	43.08	42.23	42.23	42.23	2,551,079	-0.85(-1.97%)
Jan 16, 2014	42.39	43.08	42.32	43.08	2,124,352	+0.73(+1.73%)
Jan 15, 2014	42.96	43.07	41.25	42.34	4,726,774	-0.62(-1.44%)
Jan 14, 2014	42.33	43.00	42.20	42.96	1,608,830	+0.92(+2.18%)
Jan 13, 2014	43.00	43.35	41.99	42.05	1,780,286	-0.89(-2.08%)
Jan 10, 2014	42.80	43.08	42.57	42.94	1,167,265	+0.34(+0.80%)
Jan 09, 2014	42.71	43.12	42.28	42.60	1,396,603	+0.02(+0.04%)
Jan 08, 2014	42.72	43.13	42.37	42.58	1,941,569	-0.08(-0.18%)
Jan 07, 2014	41.96	42.70	41.87	42.66	1,783,235	+1.04(+2.51%)
Jan 06, 2014	41.62	42.08	41.37	41.62	1,700,926	+0.08(+0.20%)
Jan 03, 2014	41.59	41.71	41.24	41.53	1,526,534	-0.04(-0.09%)

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.