Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	46.86	48.10	46.62	47.74	12,207,539	+1.10(+2.35%)
Feb 27, 2014	46.17	46.69	45.94	46.65	8,235,021	+0.44(+0.96%)
Feb 26, 2014	46.56	46.86	46.16	46.20	7,369,621	-0.35(-0.76%)
Feb 25, 2014	46.93	46.96	45.90	46.55	13,203,846	-0.66(-1.40%)
Feb 24, 2014	46.98	47.75	46.32	47.22	11,319,839	+0.90(+1.94%)
Feb 21, 2014	46.53	46.87	46.28	46.32	10,489,368	-0.07(-0.14%)
Feb 20, 2014	45.67	46.52	45.61	46.39	10,456,151	+0.71(+1.56%)
Feb 19, 2014	45.16	46.05	45.12	45.67	9,448,634	+0.34(+0.74%)
Feb 18, 2014	44.95	45.48	44.81	45.34	10,165,888	+0.47(+1.05%)
Feb 14, 2014	44.75	44.87	44.87	44.87	8,054,705	+0.09(+0.21%)
Feb 13, 2014	44.14	45.26	44.08	44.78	9,707,764	+0.28(+0.64%)
Feb 12, 2014	45.01	45.23	44.42	44.49	13,022,740	-0.60(-1.34%)
Feb 11, 2014	43.71	45.20	43.66	45.10	14,293,164	+1.65(+3.80%)
Feb 10, 2014	43.51	43.59	42.99	43.45	9,666,727	-0.08(-0.19%)
Feb 07, 2014	42.79	43.66	42.70	43.53	15,629,224	+1.01(+2.38%)
Feb 06, 2014	41.46	42.63	41.42	42.52	15,522,765	+1.25(+3.02%)
Feb 05, 2014	41.35	41.63	41.03	41.27	11,564,015	-0.08(-0.18%)
Feb 04, 2014	40.70	41.46	40.48	41.34	12,611,485	+0.86(+2.13%)
Feb 03, 2014	41.10	41.19	40.16	40.48	11,516,093	-0.57(-1.39%)
Jan 31, 2014	40.77	41.40	40.57	41.05	11,003,281	-0.36(-0.87%)
Jan 30, 2014	40.86	41.62	40.59	41.41	11,233,439	+1.04(+2.57%)
Jan 29, 2014	40.17	40.67	39.87	40.37	12,143,984	-0.11(-0.27%)
Jan 28, 2014	40.76	40.82	40.16	40.48	9,364,189	-0.13(-0.33%)
Jan 27, 2014	40.80	41.02	40.18	40.62	10,982,621	-0.10(-0.25%)
Jan 24, 2014	41.41	41.41	40.57	40.72	14,868,752	-1.26(-2.99%)
Jan 23, 2014	42.39	42.70	41.76	41.97	10,634,476	-0.36(-0.85%)
Jan 22, 2014	42.01	42.58	41.65	42.33	11,267,887	+0.64(+1.53%)
Jan 21, 2014	42.88	43.14	41.09	41.70	25,010,182	-0.74(-1.74%)
Jan 17, 2014	42.95	42.43	42.43	42.43	11,479,331	-0.20(-0.47%)
Jan 16, 2014	42.31	42.64	42.13	42.63	7,965,148	+0.22(+0.51%)
Jan 15, 2014	42.22	42.67	42.05	42.42	7,530,554	+0.20(+0.48%)
Jan 14, 2014	41.68	42.32	41.68	42.22	7,158,195	+0.69(+1.65%)
Jan 13, 2014	42.27	42.29	41.44	41.53	8,097,783	-0.79(-1.86%)
Jan 10, 2014	41.48	42.33	41.40	42.32	10,555,906	+0.76(+1.83%)
Jan 09, 2014	42.02	42.03	41.21	41.55	9,469,135	+0.09(+0.22%)
Jan 08, 2014	42.02	42.03	41.13	41.46	10,907,206	-0.59(-1.39%)
Jan 07, 2014	42.45	42.46	41.78	42.05	9,248,855	-0.10(-0.24%)
Jan 06, 2014	42.56	42.66	41.78	42.15	10,055,905	+0.16(+0.38%)
Jan 03, 2014	41.90	42.23	41.83	41.99	6,355,733	+0.10(+0.24%)
Jan 02, 2014	42.27	42.44	41.57	41.89	8,848,406	-0.62(-1.46%)
Dec 31, 2013	42.26	42.51	42.51	42.51	6,435,335	+0.29(+0.69%)
Dec 30, 2013	42.80	42.88	42.17	42.22	7,762,445	-0.57(-1.33%)
Dec 27, 2013	42.90	43.08	42.72	42.79	5,235,023	-0.11(-0.25%)
Dec 26, 2013	42.63	43.01	42.61	42.89	5,460,469	+0.44(+1.05%)
Dec 24, 2013	42.12	42.63	42.09	42.45	2,911,630	+0.32(+0.76%)
Dec 23, 2013	42.69	42.93	42.13	42.13	9,363,895	-0.20(-0.47%)
Dec 20, 2013	41.52	42.63	41.46	42.33	20,264,422	+0.94(+2.27%)
Dec 19, 2013	41.76	41.80	40.80	41.39	15,474,446	-0.41(-0.98%)
Dec 18, 2013	41.10	41.86	40.88	41.81	17,997,590	+0.47(+1.13%)
Dec 17, 2013	42.15	42.27	41.12	41.34	14,268,304	-0.65(-1.56%)
Dec 16, 2013	41.65	42.17	41.56	41.99	11,055,313	+0.62(+1.50%)
Dec 13, 2013	41.30	41.63	41.05	41.37	11,225,844	-0.17(-0.40%)
Dec 12, 2013	41.13	41.75	40.92	41.54	15,822,123	+0.50(+1.22%)
Dec 11, 2013	41.51	41.85	40.89	41.03	15,623,524	-0.37(-0.89%)
Dec 10, 2013	41.51	41.91	41.16	41.40	16,184,016	-0.40(-0.96%)
Dec 09, 2013	42.47	42.51	41.65	41.81	11,645,939	-0.54(-1.29%)
Dec 06, 2013	42.77	42.80	42.17	42.35	10,246,750	+0.07(+0.16%)
Dec 05, 2013	42.29	42.63	42.06	42.28	10,994,767	-0.12(-0.28%)
Dec 04, 2013	43.24	43.32	41.85	42.40	21,100,834	-1.05(-2.41%)
Dec 03, 2013	43.35	43.71	42.85	43.45	11,044,555	+0.01(+0.02%)

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.