Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	44.63	44.91	44.50	44.88	1,924,967	+0.42(+0.93%)
Mar 28, 2014	44.38	44.55	44.27	44.47	1,292,369	+0.26(+0.60%)
Mar 27, 2014	44.31	44.40	44.14	44.20	1,237,301	+0.05(+0.11%)
Mar 26, 2014	44.44	44.44	44.09	44.15	1,190,142	+0.04(+0.10%)
Mar 25, 2014	44.17	44.37	43.72	44.11	1,485,739	+0.16(+0.37%)
Mar 24, 2014	44.15	44.33	43.93	43.95	1,550,219	-0.13(-0.29%)
Mar 21, 2014	44.61	44.68	44.06	44.07	2,441,003	-0.21(-0.48%)
Mar 20, 2014	44.12	44.38	44.03	44.29	1,772,696	+0.11(+0.24%)
Mar 19, 2014	44.27	44.60	44.07	44.18	4,220,681	-0.09(-0.19%)
Mar 18, 2014	43.71	44.38	43.59	44.27	3,751,272	+0.72(+1.64%)
Mar 17, 2014	43.85	44.00	43.53	43.55	2,513,637	-0.04(-0.08%)
Mar 14, 2014	44.08	44.22	43.56	43.59	3,292,473	-0.77(-1.74%)
Mar 13, 2014	44.51	44.55	44.18	44.36	2,184,130	-0.06(-0.14%)
Mar 12, 2014	44.02	44.45	43.92	44.43	1,908,233	+0.26(+0.60%)
Mar 11, 2014	44.12	44.33	44.04	44.16	2,008,103	+0.01(+0.03%)
Mar 10, 2014	44.09	44.22	43.87	44.15	1,859,822	+0.06(+0.13%)
Mar 07, 2014	44.00	44.09	43.81	44.09	2,276,641	+0.12(+0.28%)
Mar 06, 2014	43.87	44.01	43.71	43.97	2,986,431	+0.11(+0.24%)
Mar 05, 2014	43.86	43.98	43.60	43.86	2,970,434	+0.01(+0.03%)
Mar 04, 2014	43.33	43.90	43.31	43.85	3,504,217	+0.75(+1.74%)
Mar 03, 2014	42.86	43.16	42.69	43.09	2,828,697	-0.01(-0.03%)
Feb 28, 2014	42.80	43.31	42.73	43.11	2,636,400	+0.38(+0.88%)
Feb 27, 2014	42.71	42.90	42.47	42.73	3,030,613	-0.12(-0.28%)
Feb 26, 2014	43.24	43.41	42.84	42.85	2,976,018	-0.35(-0.81%)
Feb 25, 2014	43.16	43.51	43.09	43.20	3,857,435	+0.08(+0.18%)
Feb 24, 2014	42.90	43.28	42.72	43.12	2,851,776	+0.54(+1.27%)
Feb 21, 2014	42.72	42.92	42.57	42.58	1,821,105	-0.21(-0.48%)
Feb 20, 2014	42.35	42.85	42.22	42.79	2,516,035	+0.36(+0.85%)
Feb 19, 2014	42.73	42.81	42.36	42.43	3,401,017	-0.28(-0.65%)
Feb 18, 2014	42.75	42.82	42.42	42.70	1,914,550	-0.05(-0.12%)
Feb 14, 2014	42.41	42.75	42.75	42.75	2,293,536	+0.50(+1.19%)
Feb 13, 2014	42.07	42.27	41.98	42.25	3,740,552	+0.05(+0.12%)
Feb 12, 2014	42.45	42.70	42.04	42.20	3,932,416	-0.33(-0.77%)
Feb 11, 2014	41.80	42.56	41.80	42.53	4,910,484	+0.38(+0.91%)
Feb 10, 2014	41.45	42.16	41.44	42.14	4,655,281	+0.69(+1.66%)
Feb 07, 2014	41.20	41.60	41.02	41.45	4,466,647	+0.44(+1.07%)
Feb 06, 2014	40.49	41.07	39.56	41.01	8,845,203	+0.26(+0.64%)
Feb 05, 2014	40.63	41.02	40.49	40.75	4,416,423	+0.08(+0.19%)
Feb 04, 2014	40.57	40.79	40.40	40.67	3,475,905	+0.26(+0.63%)
Feb 03, 2014	41.20	41.30	40.35	40.42	3,587,334	-0.77(-1.86%)
Jan 31, 2014	40.95	41.47	40.85	41.18	3,346,185	-0.11(-0.26%)
Jan 30, 2014	41.69	41.80	41.15	41.29	3,999,374	-0.17(-0.41%)
Jan 29, 2014	42.53	42.53	41.28	41.46	4,411,025	-1.18(-2.77%)
Jan 28, 2014	42.61	42.90	42.42	42.64	2,688,368	+0.12(+0.28%)
Jan 27, 2014	42.50	42.79	42.44	42.52	1,970,664	+0.02(+0.05%)
Jan 24, 2014	42.87	43.03	42.50	42.50	2,746,312	-0.48(-1.11%)
Jan 23, 2014	43.17	43.21	42.80	42.97	1,436,894	-0.36(-0.84%)
Jan 22, 2014	43.16	43.41	42.81	43.34	2,138,902	+0.18(+0.41%)
Jan 21, 2014	43.30	43.41	43.01	43.16	1,609,672	+0.21(+0.48%)
Jan 17, 2014	43.52	42.95	42.95	42.95	2,975,501	-0.58(-1.34%)
Jan 16, 2014	43.22	43.54	43.16	43.53	2,142,885	+0.13(+0.31%)
Jan 15, 2014	43.25	43.58	43.03	43.40	2,037,204	+0.15(+0.34%)
Jan 14, 2014	43.01	43.48	42.98	43.25	2,598,257	+0.33(+0.76%)
Jan 13, 2014	43.08	43.51	42.89	42.92	2,439,044	-0.25(-0.58%)
Jan 10, 2014	42.90	43.21	42.90	43.17	1,481,162	+0.36(+0.83%)
Jan 09, 2014	42.77	42.95	42.50	42.82	2,148,026	+0.07(+0.17%)
Jan 08, 2014	43.16	43.16	42.64	42.75	2,896,122	-0.44(-1.02%)
Jan 07, 2014	43.06	43.31	42.89	43.19	2,480,670	+0.39(+0.91%)
Jan 06, 2014	43.18	43.18	42.53	42.80	2,782,922	-0.23(-0.54%)
Jan 03, 2014	43.32	43.39	43.00	43.03	1,990,263	-0.16(-0.38%)

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.