Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	45.92	46.67	45.87	46.61	1,487,812	+1.10(+2.42%)
Mar 28, 2014	45.45	45.87	45.23	45.51	1,400,910	+0.29(+0.64%)
Mar 27, 2014	45.47	45.54	44.84	45.23	1,477,100	-0.31(-0.68%)
Mar 26, 2014	45.77	46.24	45.20	45.54	1,789,956	+0.13(+0.28%)
Mar 25, 2014	46.22	46.45	45.19	45.41	2,001,938	-0.64(-1.40%)
Mar 24, 2014	46.93	47.00	45.70	46.05	1,707,411	-0.77(-1.64%)
Mar 21, 2014	47.80	47.80	46.80	46.82	1,786,298	-0.52(-1.09%)
Mar 20, 2014	46.46	47.39	46.40	47.33	1,306,919	+0.77(+1.66%)
Mar 19, 2014	47.18	47.23	46.26	46.56	1,492,097	-0.58(-1.24%)
Mar 18, 2014	46.64	47.18	46.55	47.14	801,246	+0.61(+1.32%)
Mar 17, 2014	46.58	47.22	46.10	46.53	2,000,022	+0.17(+0.38%)
Mar 14, 2014	45.82	46.67	45.70	46.36	1,628,767	+0.33(+0.71%)
Mar 13, 2014	46.71	46.83	45.82	46.03	2,016,595	-0.52(-1.11%)
Mar 12, 2014	46.11	46.56	45.78	46.55	1,498,333	+0.17(+0.38%)
Mar 11, 2014	46.71	46.83	46.19	46.37	1,536,743	-0.31(-0.67%)
Mar 10, 2014	46.45	46.71	46.17	46.68	1,059,277	+0.19(+0.41%)
Mar 07, 2014	47.02	47.08	46.30	46.49	1,352,451	-0.41(-0.87%)
Mar 06, 2014	46.83	47.07	46.62	46.90	1,050,310	+0.30(+0.65%)
Mar 05, 2014	46.97	47.09	46.42	46.60	2,325,707	-0.43(-0.92%)
Mar 04, 2014	46.67	47.14	46.39	47.03	1,689,543	+0.93(+2.01%)
Mar 03, 2014	46.10	46.39	45.48	46.11	1,770,650	-0.49(-1.06%)
Feb 28, 2014	46.55	46.88	46.15	46.60	1,730,598	+0.05(+0.10%)
Feb 27, 2014	46.10	46.59	45.95	46.55	1,332,487	+0.39(+0.85%)
Feb 26, 2014	46.33	46.62	45.95	46.16	1,281,113	-0.11(-0.23%)
Feb 25, 2014	46.55	46.72	46.12	46.26	1,308,529	-0.22(-0.47%)
Feb 24, 2014	46.66	46.77	46.37	46.48	1,608,883	+0.11(+0.23%)
Feb 21, 2014	45.81	46.67	45.62	46.38	2,211,010	+0.56(+1.22%)
Feb 20, 2014	44.91	45.94	44.76	45.82	2,710,185	+0.87(+1.94%)
Feb 19, 2014	43.97	45.31	43.94	44.95	2,704,948	+0.89(+2.01%)
Feb 18, 2014	44.07	44.35	43.83	44.06	2,408,778	+0.11(+0.24%)
Feb 14, 2014	43.59	43.95	43.95	43.95	2,955,240	+0.78(+1.81%)
Feb 13, 2014	41.78	43.41	41.55	43.17	2,189,531	+1.13(+2.69%)
Feb 12, 2014	41.53	42.12	41.50	42.04	2,328,806	+0.58(+1.41%)
Feb 11, 2014	41.03	41.46	40.87	41.46	2,430,949	+0.58(+1.43%)
Feb 10, 2014	40.94	40.98	40.50	40.87	2,313,908	-0.01(-0.02%)
Feb 07, 2014	40.77	41.21	40.57	40.88	2,275,325	+0.36(+0.88%)
Feb 06, 2014	39.80	40.68	39.74	40.52	1,441,711	+0.76(+1.91%)
Feb 05, 2014	39.34	39.86	38.95	39.77	1,772,916	+0.20(+0.50%)
Feb 04, 2014	39.17	39.60	38.55	39.57	2,208,902	+0.65(+1.68%)
Feb 03, 2014	40.78	40.84	38.66	38.92	3,393,758	-1.80(-4.43%)
Jan 31, 2014	40.47	41.08	40.45	40.72	1,506,471	-0.39(-0.96%)
Jan 30, 2014	41.15	41.32	40.78	41.12	1,397,894	+0.30(+0.73%)
Jan 29, 2014	40.53	41.19	40.21	40.82	2,820,884	-0.04(-0.09%)
Jan 28, 2014	40.76	41.10	40.61	40.85	1,711,750	+0.24(+0.60%)
Jan 27, 2014	41.00	41.18	40.29	40.61	2,352,086	-0.02(-0.06%)
Jan 24, 2014	41.59	41.62	40.46	40.63	2,172,535	-1.46(-3.47%)
Jan 23, 2014	42.62	42.76	41.69	42.09	1,866,379	-0.84(-1.96%)
Jan 22, 2014	42.65	42.96	42.13	42.93	1,475,161	+0.48(+1.14%)
Jan 21, 2014	42.56	42.71	41.77	42.45	2,000,701	+0.23(+0.54%)
Jan 17, 2014	43.07	42.22	42.22	42.22	2,551,426	-0.85(-1.97%)
Jan 16, 2014	42.38	43.08	42.31	43.07	2,124,642	+0.73(+1.73%)
Jan 15, 2014	42.96	43.06	41.25	42.34	4,727,418	-0.62(-1.44%)
Jan 14, 2014	42.32	43.00	42.20	42.96	1,609,049	+0.92(+2.18%)
Jan 13, 2014	43.00	43.34	41.98	42.04	1,780,529	-0.89(-2.08%)
Jan 10, 2014	42.79	43.08	42.56	42.93	1,167,424	+0.34(+0.80%)
Jan 09, 2014	42.71	43.12	42.28	42.59	1,396,793	+0.02(+0.04%)
Jan 08, 2014	42.72	43.12	42.36	42.58	1,941,833	-0.08(-0.18%)
Jan 07, 2014	41.96	42.69	41.86	42.65	1,783,478	+1.04(+2.51%)
Jan 06, 2014	41.61	42.07	41.37	41.61	1,701,157	+0.08(+0.20%)
Jan 03, 2014	41.58	41.71	41.23	41.53	1,526,742	-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.