Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	50.74	50.99	50.35	50.83	1,015,014	+0.50(+1.00%)
Mar 28, 2014	50.09	50.71	49.87	50.33	981,350	+0.46(+0.92%)
Mar 27, 2014	50.13	50.34	49.37	49.87	1,670,426	-0.27(-0.54%)
Mar 26, 2014	50.98	51.01	50.13	50.14	1,093,206	-0.50(-0.98%)
Mar 25, 2014	51.24	51.45	50.27	50.64	1,315,410	-0.26(-0.52%)
Mar 24, 2014	51.15	51.49	50.42	50.90	1,855,478	-0.09(-0.18%)
Mar 21, 2014	51.54	52.08	50.92	50.99	3,047,766	+0.15(+0.29%)
Mar 20, 2014	49.37	51.25	49.18	50.85	3,217,620	+1.29(+2.60%)
Mar 19, 2014	48.94	49.63	48.61	49.56	1,810,355	+0.65(+1.33%)
Mar 18, 2014	48.61	48.97	48.42	48.91	1,144,337	+0.26(+0.53%)
Mar 17, 2014	48.46	48.84	48.32	48.65	833,723	+0.55(+1.14%)
Mar 14, 2014	48.00	48.29	47.80	48.10	1,168,808	+0.19(+0.40%)
Mar 13, 2014	48.85	48.85	47.85	47.91	1,304,547	-0.70(-1.44%)
Mar 12, 2014	48.59	48.86	48.33	48.61	940,102	-0.34(-0.70%)
Mar 11, 2014	48.85	49.53	48.78	48.95	936,910	-0.76(-1.53%)
Mar 10, 2014	49.51	49.93	49.27	49.71	1,007,715	+0.08(+0.16%)
Mar 07, 2014	48.82	49.82	48.77	49.64	1,997,371	+0.93(+1.91%)
Mar 06, 2014	48.36	48.85	48.12	48.71	1,048,167	+0.53(+1.11%)
Mar 05, 2014	47.81	48.19	47.75	48.17	909,677	+0.12(+0.24%)
Mar 04, 2014	47.84	48.12	47.69	48.06	1,284,268	+0.74(+1.57%)
Mar 03, 2014	47.39	47.83	46.89	47.31	1,536,536	-0.40(-0.84%)
Feb 28, 2014	47.87	48.21	47.48	47.72	2,006,168	-0.25(-0.53%)
Feb 27, 2014	47.43	47.98	47.42	47.97	1,088,155	+0.35(+0.75%)
Feb 26, 2014	47.84	47.95	47.27	47.62	1,126,957	-0.11(-0.23%)
Feb 25, 2014	48.24	48.24	47.65	47.72	876,393	-0.46(-0.94%)
Feb 24, 2014	47.95	48.48	47.75	48.18	1,228,497	+0.42(+0.89%)
Feb 21, 2014	47.58	48.06	47.15	47.75	1,114,994	+0.28(+0.58%)
Feb 20, 2014	47.48	47.81	47.04	47.48	1,200,740	+0.08(+0.18%)
Feb 19, 2014	47.72	48.09	47.37	47.39	1,381,967	-0.61(-1.27%)
Feb 18, 2014	47.83	48.19	47.51	48.00	1,021,212	-0.02(-0.05%)
Feb 14, 2014	47.75	48.02	48.02	48.02	997,178	+0.16(+0.34%)
Feb 13, 2014	47.47	47.92	47.34	47.86	1,160,948	+0.13(+0.27%)
Feb 12, 2014	47.69	48.13	47.53	47.73	1,497,807	+0.08(+0.16%)
Feb 11, 2014	46.91	47.82	46.61	47.65	1,087,286	+0.71(+1.51%)
Feb 10, 2014	46.84	46.98	46.58	46.94	720,390	+0.09(+0.20%)
Feb 07, 2014	46.29	47.01	46.13	46.85	1,254,670	+0.76(+1.64%)
Feb 06, 2014	45.69	46.25	45.50	46.10	1,030,126	+0.46(+1.00%)
Feb 05, 2014	46.02	46.27	45.62	45.64	1,213,487	-0.48(-1.04%)
Feb 04, 2014	45.21	46.23	44.98	46.12	1,949,987	+1.06(+2.36%)
Feb 03, 2014	46.52	46.60	44.98	45.05	1,878,579	-1.40(-3.02%)
Jan 31, 2014	46.50	46.89	46.16	46.46	1,633,130	-0.69(-1.47%)
Jan 30, 2014	47.13	47.32	46.61	47.15	1,234,046	+0.32(+0.69%)
Jan 29, 2014	46.54	47.19	46.47	46.83	2,023,943	-0.05(-0.10%)
Jan 28, 2014	46.59	47.12	46.54	46.87	1,865,064	+0.16(+0.35%)
Jan 27, 2014	47.25	47.44	46.68	46.71	1,860,802	-0.45(-0.95%)
Jan 24, 2014	47.18	47.97	47.13	47.16	2,562,697	-1.13(-2.35%)
Jan 23, 2014	48.42	48.56	47.64	48.29	2,571,212	-0.01(-0.02%)
Jan 22, 2014	47.66	48.60	46.87	48.30	5,444,814	+1.54(+3.30%)
Jan 21, 2014	47.18	47.52	46.60	46.76	1,976,620	-0.08(-0.16%)
Jan 17, 2014	47.21	46.84	46.84	46.84	2,033,762	-0.26(-0.56%)
Jan 16, 2014	47.09	47.33	46.85	47.10	1,399,937	-0.12(-0.25%)
Jan 15, 2014	46.75	47.36	46.91	47.21	1,724,031	+0.46(+0.99%)
Jan 14, 2014	46.79	46.98	46.61	46.75	1,450,245	+0.13(+0.28%)
Jan 13, 2014	47.09	47.24	46.49	46.62	1,320,641	-0.53(-1.13%)
Jan 10, 2014	47.11	47.44	46.94	47.15	1,117,419	-0.29(-0.60%)
Jan 09, 2014	47.95	48.12	47.28	47.44	1,178,803	-0.41(-0.85%)
Jan 08, 2014	47.50	47.94	47.25	47.85	3,005,776	+0.25(+0.52%)
Jan 07, 2014	47.14	47.76	46.88	47.60	1,498,091	+0.60(+1.28%)
Jan 06, 2014	47.42	47.67	46.74	47.00	1,968,216	-0.29(-0.62%)
Jan 03, 2014	47.21	47.52	47.05	47.29	1,131,709	+0.32(+0.67%)

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.