Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	40.70	40.73	40.41	40.53	8,077,283	-0.02(-0.04%)
Mar 28, 2014	40.48	40.63	40.30	40.54	4,846,108	+0.31(+0.78%)
Mar 27, 2014	40.10	40.25	39.96	40.23	6,396,029	+0.01(+0.02%)
Mar 26, 2014	40.16	40.47	39.91	40.22	8,525,246	+0.14(+0.35%)
Mar 25, 2014	40.83	40.91	39.93	40.08	7,168,602	-0.68(-1.67%)
Mar 24, 2014	40.87	41.09	40.40	40.76	6,501,795	-0.06(-0.14%)
Mar 21, 2014	41.31	41.50	40.77	40.82	9,384,507	-0.25(-0.61%)
Mar 20, 2014	40.95	41.11	40.80	41.06	5,002,013	-0.02(-0.06%)
Mar 19, 2014	41.39	41.67	40.84	41.09	5,207,227	-0.21(-0.50%)
Mar 18, 2014	41.02	41.38	40.90	41.30	4,705,392	+0.29(+0.71%)
Mar 17, 2014	40.82	41.29	40.78	41.01	5,991,132	+0.32(+0.79%)
Mar 14, 2014	40.68	41.12	40.58	40.68	6,394,284	+0.31(+0.78%)
Mar 13, 2014	41.05	41.23	40.29	40.37	6,741,115	-0.56(-1.36%)
Mar 12, 2014	40.87	40.93	40.56	40.92	5,352,414	-0.07(-0.16%)
Mar 11, 2014	41.52	41.60	40.84	40.99	5,493,165	-0.44(-1.06%)
Mar 10, 2014	41.67	41.85	41.42	41.43	6,192,515	-0.36(-0.85%)
Mar 07, 2014	41.85	41.88	41.45	41.79	5,237,396	+0.27(+0.66%)
Mar 06, 2014	41.21	41.65	41.18	41.51	5,286,035	-0.22(-0.52%)
Mar 05, 2014	42.05	42.08	41.69	41.73	6,264,228	-0.23(-0.55%)
Mar 04, 2014	41.85	42.08	41.66	41.96	7,710,379	+0.36(+0.88%)
Mar 03, 2014	40.28	41.92	40.28	41.60	8,691,806	+0.13(+0.32%)
Feb 28, 2014	42.17	42.18	41.00	41.46	11,551,764	-0.65(-1.55%)
Feb 27, 2014	41.92	42.28	41.76	42.12	8,747,055	+0.08(+0.20%)
Feb 26, 2014	41.60	42.50	40.45	42.03	22,489,226	+2.16(+5.43%)
Feb 25, 2014	39.65	40.09	39.58	39.87	12,179,747	+0.74(+1.88%)
Feb 24, 2014	39.20	39.60	39.00	39.13	9,395,581	+0.13(+0.34%)
Feb 21, 2014	38.67	39.20	38.67	39.00	9,261,125	+0.33(+0.86%)
Feb 20, 2014	38.68	39.03	38.62	38.67	9,317,247	+0.10(+0.26%)
Feb 19, 2014	38.79	39.09	38.55	38.57	6,588,276	-0.32(-0.83%)
Feb 18, 2014	39.37	39.52	38.69	38.89	6,581,594	-0.29(-0.74%)
Feb 14, 2014	38.62	39.18	39.18	39.18	4,174,802	+0.53(+1.37%)
Feb 13, 2014	38.51	38.79	38.15	38.65	6,095,339	-0.03(-0.09%)
Feb 12, 2014	38.77	39.03	38.59	38.69	8,190,794	-0.07(-0.17%)
Feb 11, 2014	38.11	38.90	38.10	38.75	8,352,320	+0.53(+1.39%)
Feb 10, 2014	38.21	38.47	38.04	38.22	8,860,112	+0.04(+0.11%)
Feb 07, 2014	38.21	38.34	37.66	38.18	11,676,958	-0.42(-1.09%)
Feb 06, 2014	37.85	38.65	37.79	38.60	7,826,672	+0.87(+2.31%)
Feb 05, 2014	37.14	37.85	36.84	37.73	9,696,377	+0.52(+1.40%)
Feb 04, 2014	37.75	37.90	37.11	37.21	10,134,589	-0.58(-1.54%)
Feb 03, 2014	38.34	38.56	37.69	37.79	9,357,427	-0.57(-1.49%)
Jan 31, 2014	38.13	38.78	37.81	38.36	8,170,673	-0.17(-0.45%)
Jan 30, 2014	38.38	38.77	38.09	38.54	6,965,515	+0.44(+1.15%)
Jan 29, 2014	38.60	38.86	37.94	38.10	11,972,161	-0.82(-2.11%)
Jan 28, 2014	38.74	39.27	38.60	38.92	16,125,285	-0.86(-2.17%)
Jan 27, 2014	39.60	40.05	39.23	39.78	9,713,743	+0.14(+0.36%)
Jan 24, 2014	39.60	40.03	39.56	39.64	10,968,034	-0.27(-0.66%)
Jan 23, 2014	39.41	39.96	39.17	39.90	8,372,476	+0.33(+0.84%)
Jan 22, 2014	39.65	39.66	39.10	39.57	9,552,412	-0.06(-0.15%)
Jan 21, 2014	39.44	39.66	39.17	39.63	8,965,294	+0.17(+0.44%)
Jan 17, 2014	39.86	39.46	39.46	39.46	6,954,987	-0.32(-0.81%)
Jan 16, 2014	39.72	39.86	39.44	39.78	5,021,697	-0.09(-0.23%)
Jan 15, 2014	40.37	40.48	39.71	39.87	7,538,892	-0.50(-1.25%)
Jan 14, 2014	40.14	40.40	39.93	40.37	6,659,815	+0.20(+0.49%)
Jan 13, 2014	40.79	41.21	40.04	40.18	7,755,861	-0.84(-2.05%)
Jan 10, 2014	40.39	41.10	40.36	41.02	6,947,681	+0.77(+1.91%)
Jan 09, 2014	40.25	40.36	39.93	40.25	5,984,791	+0.17(+0.41%)
Jan 08, 2014	39.86	40.25	39.84	40.09	5,916,553	+0.14(+0.35%)
Jan 07, 2014	39.96	40.31	39.63	39.95	6,712,096	+0.10(+0.25%)
Jan 06, 2014	40.43	40.54	39.66	39.85	5,951,360	-0.57(-1.41%)
Jan 03, 2014	40.80	40.90	40.32	40.42	5,156,819	-0.40(-0.99%)

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.