Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	44.68	45.08	44.47	44.88	5,709,709	+0.39(+0.88%)
Mar 28, 2014	44.31	44.59	44.28	44.49	4,130,700	+0.18(+0.40%)
Mar 27, 2014	44.18	44.61	43.78	44.31	5,898,719	+0.40(+0.91%)
Mar 26, 2014	43.93	44.50	43.81	43.91	5,970,045	+0.10(+0.24%)
Mar 25, 2014	44.20	44.21	43.47	43.81	6,989,673	-0.30(-0.67%)
Mar 24, 2014	44.41	44.53	43.88	44.10	6,125,839	+0.01(+0.02%)
Mar 21, 2014	44.59	44.64	44.03	44.10	8,097,431	-0.19(-0.42%)
Mar 20, 2014	44.16	44.43	43.95	44.28	4,476,849	+0.16(+0.37%)
Mar 19, 2014	44.33	44.66	43.81	44.12	5,752,861	-0.18(-0.40%)
Mar 18, 2014	44.36	44.46	44.18	44.30	4,209,270	+0.04(+0.08%)
Mar 17, 2014	44.20	44.47	43.98	44.26	4,616,982	+0.23(+0.52%)
Mar 14, 2014	44.21	44.50	43.96	44.03	7,592,042	-0.27(-0.62%)
Mar 13, 2014	45.30	45.71	44.29	44.30	8,238,941	-1.02(-2.24%)
Mar 12, 2014	44.90	45.41	44.89	45.32	5,192,612	+0.12(+0.26%)
Mar 11, 2014	45.43	45.63	45.15	45.20	6,046,858	-0.16(-0.36%)
Mar 10, 2014	45.11	45.42	45.02	45.36	4,939,274	+0.30(+0.67%)
Mar 07, 2014	45.13	45.23	44.93	45.06	5,177,328	+0.01(+0.02%)
Mar 06, 2014	44.96	45.31	44.89	45.05	6,513,800	+0.10(+0.23%)
Mar 05, 2014	45.73	45.73	44.77	44.95	9,984,022	-0.54(-1.19%)
Mar 04, 2014	46.37	46.40	45.43	45.49	8,628,429	-0.47(-1.02%)
Mar 03, 2014	45.94	46.29	45.76	45.96	9,185,661	-0.43(-0.93%)
Feb 28, 2014	44.96	46.64	44.80	46.39	19,208,436	+1.39(+3.10%)
Feb 27, 2014	44.82	45.08	44.32	44.99	12,743,141	+0.13(+0.28%)
Feb 26, 2014	43.45	45.38	43.09	44.87	32,591,158	+2.95(+7.04%)
Feb 25, 2014	41.51	41.99	41.40	41.91	10,821,430	+0.27(+0.66%)
Feb 24, 2014	41.58	42.01	41.15	41.64	12,338,078	-0.07(-0.18%)
Feb 21, 2014	42.07	42.13	41.65	41.71	8,907,581	-0.28(-0.67%)
Feb 20, 2014	42.58	42.58	41.84	42.00	11,846,482	-0.51(-1.20%)
Feb 19, 2014	41.80	42.89	41.77	42.51	11,915,308	+0.68(+1.63%)
Feb 18, 2014	41.85	42.01	41.66	41.83	8,216,652	+0.24(+0.59%)
Feb 14, 2014	42.03	41.58	41.58	41.58	11,575,958	-0.27(-0.66%)
Feb 13, 2014	41.94	42.22	41.55	41.86	10,275,365	-0.07(-0.16%)
Feb 12, 2014	42.08	42.08	41.68	41.92	9,523,047	-0.14(-0.33%)
Feb 11, 2014	41.71	42.24	41.63	42.06	11,092,078	+0.46(+1.11%)
Feb 10, 2014	41.47	41.73	41.35	41.60	8,174,945	+0.13(+0.32%)
Feb 07, 2014	41.30	41.52	40.88	41.47	9,137,464	+0.35(+0.84%)
Feb 06, 2014	40.58	41.22	40.55	41.12	12,072,316	+0.58(+1.43%)
Feb 05, 2014	40.53	40.63	40.24	40.54	11,106,588	-0.04(-0.09%)
Feb 04, 2014	41.13	41.13	40.56	40.57	8,103,196	-0.21(-0.52%)
Feb 03, 2014	41.86	41.86	40.69	40.79	9,147,294	-0.91(-2.17%)
Jan 31, 2014	41.52	41.94	41.19	41.69	8,595,226	-0.02(-0.05%)
Jan 30, 2014	42.04	42.11	41.70	41.72	8,430,232	-0.16(-0.39%)
Jan 29, 2014	42.45	42.59	41.83	41.88	8,045,447	-0.74(-1.73%)
Jan 28, 2014	42.58	42.91	42.52	42.61	6,666,515	+0.13(+0.31%)
Jan 27, 2014	42.49	42.66	42.24	42.48	8,167,763	-0.01(-0.02%)
Jan 24, 2014	43.11	43.14	42.47	42.49	10,498,810	-0.68(-1.59%)
Jan 23, 2014	43.06	43.22	42.89	43.17	9,549,516	-0.24(-0.56%)
Jan 22, 2014	44.01	44.03	43.25	43.42	9,759,250	-0.16(-0.37%)
Jan 21, 2014	44.02	44.03	43.28	43.58	14,389,732	-0.77(-1.73%)
Jan 17, 2014	44.85	44.34	44.34	44.34	11,047,282	-0.42(-0.94%)
Jan 16, 2014	45.23	45.31	44.61	44.76	7,183,383	-0.55(-1.22%)
Jan 15, 2014	45.43	45.47	45.27	45.32	5,751,333	-0.11(-0.24%)
Jan 14, 2014	45.28	45.46	45.12	45.43	7,498,306	+0.15(+0.34%)
Jan 13, 2014	45.73	45.81	45.26	45.27	10,910,148	-0.82(-1.79%)
Jan 10, 2014	46.29	46.84	45.76	46.10	17,615,054	-0.53(-1.14%)
Jan 09, 2014	46.29	46.81	46.21	46.63	9,868,707	+0.48(+1.04%)
Jan 08, 2014	46.24	46.24	45.95	46.15	7,514,132	-0.16(-0.35%)
Jan 07, 2014	46.40	46.59	46.08	46.31	7,333,463	-0.11(-0.24%)
Jan 06, 2014	46.88	46.88	46.13	46.42	6,255,573	-0.32(-0.68%)
Jan 03, 2014	46.83	47.03	46.67	46.74	6,234,573	+0.23(+0.49%)

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.