Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	43.18	43.61	42.98	43.18	4,425,539	+0.02(+0.06%)
Feb 27, 2014	42.63	43.16	42.44	43.15	2,982,386	+0.53(+1.23%)
Feb 26, 2014	42.57	42.79	42.33	42.63	2,559,002	+0.16(+0.37%)
Feb 25, 2014	42.56	42.71	42.36	42.47	3,429,037	-0.17(-0.39%)
Feb 24, 2014	42.32	42.98	42.28	42.64	5,040,450	+0.00(+0.00%)
Feb 21, 2014	42.27	42.75	42.12	42.64	4,630,773	+0.31(+0.73%)
Feb 20, 2014	42.13	42.47	41.50	42.33	5,487,761	+1.33(+3.24%)
Feb 19, 2014	41.16	41.34	40.87	41.00	4,425,863	-0.31(-0.75%)
Feb 18, 2014	42.03	42.09	41.30	41.31	4,430,472	-0.62(-1.47%)
Feb 14, 2014	41.69	41.92	41.92	41.92	2,758,221	+0.21(+0.49%)
Feb 13, 2014	41.36	41.73	41.21	41.72	2,111,316	+0.13(+0.32%)
Feb 12, 2014	41.65	41.76	41.38	41.58	5,042,438	-0.22(-0.53%)
Feb 11, 2014	40.98	41.97	40.91	41.80	3,978,556	+0.57(+1.38%)
Feb 10, 2014	41.65	41.65	40.77	41.23	5,082,738	-0.53(-1.27%)
Feb 07, 2014	41.66	41.81	41.09	41.76	5,267,675	+0.32(+0.76%)
Feb 06, 2014	40.27	41.47	39.77	41.45	8,195,203	+2.22(+5.67%)
Feb 05, 2014	39.41	39.58	38.93	39.22	4,797,276	-0.28(-0.70%)
Feb 04, 2014	39.73	39.88	39.33	39.50	4,472,507	-0.05(-0.12%)
Feb 03, 2014	40.53	40.53	39.48	39.55	3,976,032	-0.98(-2.42%)
Jan 31, 2014	40.81	41.04	40.50	40.53	4,897,666	-0.87(-2.10%)
Jan 30, 2014	41.20	41.45	41.04	41.40	2,275,902	+0.44(+1.08%)
Jan 29, 2014	40.59	41.27	40.59	40.96	4,550,334	-0.02(-0.06%)
Jan 28, 2014	40.26	41.08	40.21	40.98	3,986,911	+0.85(+2.11%)
Jan 27, 2014	40.07	40.46	39.86	40.13	4,881,536	+0.06(+0.16%)
Jan 24, 2014	40.55	40.89	40.07	40.07	4,251,463	-0.81(-1.98%)
Jan 23, 2014	41.17	41.31	40.63	40.88	3,637,664	-0.61(-1.47%)
Jan 22, 2014	41.76	41.88	41.16	41.49	4,004,314	-0.21(-0.51%)
Jan 21, 2014	42.18	42.29	41.42	41.70	3,756,787	-0.17(-0.42%)
Jan 17, 2014	42.14	41.88	41.88	41.88	2,333,257	-0.22(-0.53%)
Jan 16, 2014	42.60	42.66	42.02	42.10	4,678,863	-0.56(-1.32%)
Jan 15, 2014	42.74	42.81	42.37	42.66	2,824,235	-0.08(-0.19%)
Jan 14, 2014	42.42	42.78	42.32	42.74	2,694,236	+0.42(+0.99%)
Jan 13, 2014	42.70	42.88	42.30	42.32	3,744,686	-0.50(-1.16%)
Jan 10, 2014	42.55	43.02	42.37	42.82	3,059,532	+0.21(+0.48%)
Jan 09, 2014	42.45	42.75	42.39	42.61	2,515,940	+0.25(+0.58%)
Jan 08, 2014	42.14	42.52	41.99	42.37	3,884,748	+0.13(+0.32%)
Jan 07, 2014	42.23	42.33	42.07	42.23	2,378,195	+0.18(+0.43%)
Jan 06, 2014	42.38	42.49	41.82	42.05	3,405,689	-0.17(-0.39%)
Jan 03, 2014	42.47	42.59	42.04	42.22	1,983,641	-0.17(-0.41%)
Jan 02, 2014	42.82	43.10	42.35	42.39	2,409,451	-0.78(-1.82%)
Dec 31, 2013	43.00	43.17	43.17	43.17	1,973,478	+0.25(+0.57%)
Dec 30, 2013	42.49	43.01	42.46	42.93	3,001,127	+0.46(+1.08%)
Dec 27, 2013	42.58	42.71	42.32	42.47	2,382,957	-0.09(-0.22%)
Dec 26, 2013	42.77	42.80	42.47	42.56	1,638,580	-0.16(-0.37%)
Dec 24, 2013	42.50	42.72	42.46	42.72	874,989	+0.21(+0.50%)
Dec 23, 2013	42.75	42.80	42.43	42.51	2,282,514	-0.06(-0.13%)
Dec 20, 2013	42.02	42.79	42.02	42.56	7,071,792	+0.41(+0.98%)
Dec 19, 2013	41.52	42.22	41.42	42.15	3,797,700	+0.40(+0.97%)
Dec 18, 2013	41.56	41.76	40.97	41.75	3,972,797	+0.44(+1.07%)
Dec 17, 2013	41.72	41.76	41.16	41.31	2,873,891	-0.51(-1.23%)
Dec 16, 2013	42.11	42.13	41.69	41.82	2,311,620	+0.02(+0.04%)
Dec 13, 2013	41.90	42.16	41.74	41.80	1,939,749	+0.02(+0.04%)
Dec 12, 2013	41.92	42.11	41.76	41.79	2,609,462	-0.22(-0.53%)
Dec 11, 2013	42.61	42.73	41.93	42.01	3,445,066	-0.56(-1.32%)
Dec 10, 2013	42.67	42.91	42.57	42.57	1,732,785	-0.26(-0.61%)
Dec 09, 2013	42.79	43.10	42.79	42.83	2,004,297	-0.17(-0.39%)
Dec 06, 2013	42.73	43.11	42.71	43.00	2,660,537	+0.73(+1.72%)
Dec 05, 2013	42.32	42.52	42.09	42.27	3,292,870	-0.13(-0.32%)
Dec 04, 2013	42.18	42.60	41.98	42.41	3,160,835	+0.05(+0.11%)
Dec 03, 2013	42.48	42.67	42.15	42.36	3,205,422	-0.32(-0.74%)

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.