Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	44.06	44.06	43.62	43.84	1,386,651	+0.17(+0.39%)
Mar 28, 2014	43.25	43.75	43.14	43.67	1,226,764	+0.42(+0.98%)
Mar 27, 2014	43.40	43.64	42.97	43.25	1,986,345	-0.12(-0.28%)
Mar 26, 2014	44.49	44.49	43.34	43.37	2,790,464	-0.96(-2.16%)
Mar 25, 2014	44.89	44.94	43.94	44.33	1,798,588	-0.39(-0.88%)
Mar 24, 2014	45.45	45.69	44.37	44.72	2,071,448	-0.56(-1.23%)
Mar 21, 2014	44.76	45.65	44.58	45.28	3,516,671	+1.07(+2.43%)
Mar 20, 2014	44.06	44.45	43.95	44.20	3,833,917	-0.05(-0.12%)
Mar 19, 2014	44.23	44.69	44.01	44.26	1,333,081	+0.02(+0.03%)
Mar 18, 2014	44.29	44.54	44.09	44.24	1,058,095	-0.06(-0.14%)
Mar 17, 2014	44.07	44.40	43.86	44.30	1,206,876	+0.34(+0.77%)
Mar 14, 2014	43.63	44.29	43.53	43.96	1,553,773	+0.15(+0.35%)
Mar 13, 2014	44.31	44.33	43.65	43.81	1,564,769	-0.26(-0.60%)
Mar 12, 2014	43.86	44.09	43.37	44.07	3,941,365	-0.09(-0.21%)
Mar 11, 2014	44.88	44.93	43.67	44.16	2,570,493	-0.53(-1.19%)
Mar 10, 2014	44.17	44.74	43.91	44.70	2,767,406	+0.39(+0.89%)
Mar 07, 2014	44.30	44.60	44.03	44.30	2,983,060	+0.22(+0.51%)
Mar 06, 2014	44.91	44.93	43.52	44.08	3,350,842	-0.33(-0.75%)
Mar 05, 2014	43.75	44.43	43.75	44.41	3,006,856	+0.66(+1.52%)
Mar 04, 2014	43.27	43.82	43.21	43.75	2,055,671	+0.77(+1.80%)
Mar 03, 2014	43.01	43.31	42.87	42.97	1,579,228	-0.53(-1.21%)
Feb 28, 2014	44.08	44.36	43.14	43.50	2,503,763	+0.22(+0.50%)
Feb 27, 2014	42.87	44.23	42.87	43.28	3,156,110	-0.40(-0.92%)
Feb 26, 2014	42.26	43.98	42.09	43.69	4,897,031	+1.68(+4.01%)
Feb 25, 2014	41.52	42.06	41.16	42.00	2,720,094	+0.47(+1.13%)
Feb 24, 2014	41.55	42.11	41.34	41.53	2,361,320	+0.19(+0.47%)
Feb 21, 2014	41.20	41.67	41.13	41.34	1,962,655	+0.17(+0.41%)
Feb 20, 2014	41.45	41.65	40.98	41.17	2,179,330	-0.27(-0.65%)
Feb 19, 2014	41.81	41.93	41.41	41.44	2,066,245	-1.34(-3.12%)
Feb 18, 2014	42.67	43.19	42.45	42.77	2,748,888	+0.28(+0.65%)
Feb 14, 2014	42.16	42.50	42.50	42.50	2,026,066	+0.20(+0.47%)
Feb 13, 2014	41.88	42.48	41.71	42.30	2,088,826	+0.23(+0.55%)
Feb 12, 2014	43.16	43.20	41.81	42.06	3,499,771	-0.96(-2.23%)
Feb 11, 2014	42.47	43.12	42.44	43.02	3,470,619	+0.49(+1.16%)
Feb 10, 2014	42.09	42.68	41.81	42.53	4,114,441	+0.38(+0.90%)
Feb 07, 2014	41.90	42.23	41.54	42.15	3,430,691	+0.46(+1.11%)
Feb 06, 2014	40.79	42.09	40.68	41.69	7,072,775	+1.69(+4.23%)
Feb 05, 2014	40.28	42.47	39.60	39.99	4,537,032	+0.37(+0.94%)
Feb 04, 2014	40.25	40.42	39.54	39.62	4,270,208	+0.34(+0.86%)
Feb 03, 2014	40.58	40.72	39.21	39.28	3,670,904	-1.15(-2.85%)
Jan 31, 2014	40.13	40.68	39.94	40.43	2,235,015	-0.23(-0.57%)
Jan 30, 2014	40.79	40.91	40.47	40.67	2,313,966	+0.42(+1.04%)
Jan 29, 2014	40.81	41.00	39.99	40.25	5,777,609	-0.73(-1.79%)
Jan 28, 2014	40.84	41.31	40.78	40.98	3,024,864	+0.29(+0.70%)
Jan 27, 2014	40.87	41.41	40.61	40.70	3,935,350	+0.05(+0.11%)
Jan 24, 2014	41.32	41.56	40.59	40.65	3,890,824	-0.80(-1.92%)
Jan 23, 2014	41.65	41.99	41.35	41.45	3,546,224	-0.49(-1.18%)
Jan 22, 2014	42.23	42.40	41.79	41.94	2,848,274	-0.17(-0.40%)
Jan 21, 2014	42.75	42.87	41.89	42.11	4,043,715	-0.49(-1.16%)
Jan 17, 2014	43.45	42.60	42.60	42.60	2,819,736	-0.52(-1.20%)
Jan 16, 2014	44.12	44.37	43.09	43.12	3,885,993	-0.73(-1.67%)
Jan 15, 2014	43.68	44.61	43.32	43.86	3,459,117	+0.29(+0.66%)
Jan 14, 2014	43.72	44.04	43.46	43.57	4,302,661	-0.15(-0.34%)
Jan 13, 2014	44.60	44.74	43.61	43.72	2,572,793	-0.97(-2.16%)
Jan 10, 2014	44.52	44.96	44.06	44.68	2,869,673	+0.08(+0.19%)
Jan 09, 2014	44.79	45.18	43.83	44.60	6,844,648	-1.88(-4.05%)
Jan 08, 2014	46.95	47.34	46.33	46.48	2,941,753	-1.24(-2.61%)
Jan 07, 2014	47.45	47.99	47.45	47.72	1,323,574	+0.57(+1.21%)
Jan 06, 2014	47.76	47.88	47.15	47.15	1,594,959	-0.32(-0.68%)
Jan 03, 2014	47.59	48.07	47.38	47.48	1,034,117	-0.09(-0.18%)

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.