Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	45.22	45.58	45.15	45.52	2,639,347	+0.63(+1.40%)
Mar 28, 2014	44.95	45.10	44.66	44.89	1,824,574	+0.13(+0.29%)
Mar 27, 2014	44.73	44.89	44.61	44.77	2,384,890	-0.05(-0.11%)
Mar 26, 2014	45.32	45.35	44.81	44.81	2,465,578	-0.24(-0.54%)
Mar 25, 2014	45.39	45.42	44.76	45.06	3,917,804	-0.14(-0.32%)
Mar 24, 2014	45.32	45.54	45.04	45.20	2,926,849	+0.10(+0.21%)
Mar 21, 2014	44.94	45.39	44.81	45.10	4,851,348	+0.40(+0.90%)
Mar 20, 2014	44.31	44.89	44.26	44.70	3,152,822	+0.20(+0.45%)
Mar 19, 2014	44.69	44.79	44.26	44.50	4,025,581	-0.13(-0.29%)
Mar 18, 2014	44.77	44.82	44.56	44.63	2,520,501	-0.04(-0.09%)
Mar 17, 2014	44.67	44.80	44.52	44.67	1,662,955	+0.31(+0.71%)
Mar 14, 2014	44.30	44.56	44.30	44.36	3,349,953	+0.02(+0.04%)
Mar 13, 2014	44.76	44.82	44.31	44.34	3,430,686	-0.31(-0.68%)
Mar 12, 2014	44.56	44.78	44.36	44.65	2,747,270	-0.10(-0.22%)
Mar 11, 2014	44.98	45.00	44.65	44.74	2,935,131	-0.15(-0.34%)
Mar 10, 2014	44.80	44.90	44.55	44.89	2,432,267	+0.07(+0.16%)
Mar 07, 2014	44.59	44.84	44.40	44.82	3,072,414	+0.43(+0.98%)
Mar 06, 2014	44.41	44.64	44.22	44.39	3,000,521	+0.08(+0.18%)
Mar 05, 2014	44.09	44.33	43.90	44.31	2,744,097	+0.18(+0.40%)
Mar 04, 2014	43.99	44.17	43.74	44.13	4,389,178	+0.64(+1.48%)
Mar 03, 2014	43.21	43.70	43.12	43.49	4,078,674	-0.17(-0.39%)
Feb 28, 2014	43.66	44.09	43.45	43.66	4,376,972	+0.02(+0.06%)
Feb 27, 2014	43.10	43.64	42.92	43.63	2,949,656	+0.53(+1.23%)
Feb 26, 2014	43.04	43.26	42.80	43.10	2,530,919	+0.16(+0.37%)
Feb 25, 2014	43.04	43.19	42.83	42.94	3,391,405	-0.17(-0.39%)
Feb 24, 2014	42.79	43.46	42.75	43.11	4,985,135	+0.00(+0.00%)
Feb 21, 2014	42.74	43.23	42.59	43.11	4,579,954	+0.31(+0.73%)
Feb 20, 2014	42.60	42.94	41.96	42.80	5,427,536	+1.34(+3.24%)
Feb 19, 2014	41.62	41.80	41.33	41.45	4,377,293	-0.31(-0.75%)
Feb 18, 2014	42.49	42.56	41.76	41.76	4,381,850	-0.62(-1.47%)
Feb 14, 2014	42.15	42.39	42.39	42.39	2,727,951	+0.21(+0.49%)
Feb 13, 2014	41.82	42.19	41.67	42.18	2,088,146	+0.14(+0.32%)
Feb 12, 2014	42.11	42.22	41.84	42.04	4,987,101	-0.22(-0.53%)
Feb 11, 2014	41.44	42.43	41.36	42.27	3,934,894	+0.58(+1.38%)
Feb 10, 2014	42.12	42.12	41.22	41.69	5,026,958	-0.54(-1.27%)
Feb 07, 2014	42.12	42.28	41.55	42.23	5,209,866	+0.32(+0.76%)
Feb 06, 2014	40.72	41.93	40.21	41.91	8,105,267	+2.25(+5.67%)
Feb 05, 2014	39.84	40.02	39.36	39.66	4,744,629	-0.28(-0.70%)
Feb 04, 2014	40.17	40.32	39.76	39.94	4,423,424	-0.05(-0.12%)
Feb 03, 2014	40.98	40.98	39.91	39.99	3,932,398	-0.99(-2.42%)
Jan 31, 2014	41.27	41.50	40.95	40.98	4,843,918	-0.88(-2.10%)
Jan 30, 2014	41.66	41.91	41.49	41.86	2,250,926	+0.45(+1.08%)
Jan 29, 2014	41.04	41.73	41.04	41.41	4,500,398	-0.02(-0.06%)
Jan 28, 2014	40.71	41.53	40.66	41.44	3,943,158	+0.86(+2.11%)
Jan 27, 2014	40.51	40.91	40.30	40.58	4,827,964	+0.06(+0.16%)
Jan 24, 2014	41.00	41.34	40.52	40.52	4,204,806	-0.82(-1.98%)
Jan 23, 2014	41.63	41.76	41.08	41.33	3,597,744	-0.62(-1.47%)
Jan 22, 2014	42.22	42.34	41.61	41.95	3,960,370	-0.22(-0.51%)
Jan 21, 2014	42.64	42.76	41.88	42.16	3,715,559	-0.18(-0.42%)
Jan 17, 2014	42.61	42.34	42.34	42.34	2,307,651	-0.22(-0.53%)
Jan 16, 2014	43.08	43.13	42.48	42.56	4,627,516	-0.57(-1.32%)
Jan 15, 2014	43.21	43.28	42.84	43.13	2,793,241	-0.08(-0.19%)
Jan 14, 2014	42.89	43.25	42.79	43.21	2,664,669	+0.42(+0.99%)
Jan 13, 2014	43.17	43.36	42.77	42.79	3,703,591	-0.50(-1.16%)
Jan 10, 2014	43.02	43.49	42.84	43.29	3,025,956	+0.21(+0.48%)
Jan 09, 2014	42.92	43.22	42.86	43.08	2,488,329	+0.25(+0.58%)
Jan 08, 2014	42.61	42.99	42.46	42.84	3,842,116	+0.14(+0.32%)
Jan 07, 2014	42.70	42.80	42.53	42.70	2,352,096	+0.18(+0.43%)
Jan 06, 2014	42.85	42.96	42.28	42.52	3,368,314	-0.17(-0.39%)
Jan 03, 2014	42.94	43.06	42.51	42.68	1,961,872	-0.18(-0.41%)

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.