Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	52.58	52.74	52.16	52.28	503,580	+0.30(+0.58%)
Mar 28, 2014	52.12	52.25	51.90	51.98	362,872	+0.23(+0.44%)
Mar 27, 2014	51.58	51.88	51.42	51.75	524,731	-0.25(-0.48%)
Mar 26, 2014	52.20	52.38	51.88	52.00	1,609,006	-0.08(-0.15%)
Mar 25, 2014	51.69	52.30	51.62	52.08	1,501,064	+0.98(+1.92%)
Mar 24, 2014	51.36	51.41	50.50	51.10	855,717	+0.36(+0.71%)
Mar 21, 2014	51.22	51.70	50.74	50.74	1,737,834	+0.48(+0.96%)
Mar 20, 2014	49.84	50.53	49.82	50.26	1,555,612	-0.20(-0.40%)
Mar 19, 2014	50.65	51.08	50.21	50.46	4,229,947	+0.05(+0.10%)
Mar 18, 2014	50.43	50.68	50.21	50.41	2,176,646	+0.34(+0.68%)
Mar 17, 2014	50.22	50.50	50.07	50.07	865,357	+0.37(+0.74%)
Mar 14, 2014	49.79	50.02	49.40	49.70	1,615,967	-0.01(-0.02%)
Mar 13, 2014	50.81	50.89	49.38	49.71	922,184	-1.08(-2.13%)
Mar 12, 2014	50.63	50.91	50.48	50.79	518,958	-0.40(-0.78%)
Mar 11, 2014	51.83	51.94	51.13	51.19	474,825	-1.08(-2.07%)
Mar 10, 2014	52.60	52.76	52.08	52.27	954,645	+0.34(+0.65%)
Mar 07, 2014	52.38	52.38	51.62	51.93	1,243,034	-0.61(-1.16%)
Mar 06, 2014	52.40	52.56	52.18	52.54	853,179	+0.74(+1.43%)
Mar 05, 2014	51.81	52.04	51.71	51.80	1,296,375	-0.19(-0.37%)
Mar 04, 2014	52.19	52.25	51.75	51.99	792,498	+1.22(+2.40%)
Mar 03, 2014	51.84	51.84	50.38	50.77	1,427,336	-1.07(-2.06%)
Feb 28, 2014	51.77	52.21	51.49	51.84	1,102,859	+0.35(+0.68%)
Feb 27, 2014	51.37	51.79	51.30	51.49	1,014,642	+0.03(+0.06%)
Feb 26, 2014	51.42	51.72	51.28	51.46	967,796	+0.16(+0.31%)
Feb 25, 2014	50.95	51.37	50.79	51.30	992,580	-0.05(-0.10%)
Feb 24, 2014	50.79	51.58	50.69	51.35	1,158,246	+0.66(+1.30%)
Feb 21, 2014	50.59	50.93	50.53	50.69	1,224,952	+0.12(+0.24%)
Feb 20, 2014	50.26	50.76	50.08	50.57	1,049,483	+0.15(+0.30%)
Feb 19, 2014	50.60	50.76	50.37	50.42	1,703,013	-0.01(-0.02%)
Feb 18, 2014	50.54	50.70	50.27	50.43	1,269,455	+0.01(+0.02%)
Feb 14, 2014	49.85	50.42	50.42	50.42	2,198,200	+0.93(+1.88%)
Feb 13, 2014	49.15	49.61	49.11	49.49	1,515,337	+0.33(+0.67%)
Feb 12, 2014	49.23	49.58	49.14	49.16	1,209,301	-0.28(-0.57%)
Feb 11, 2014	48.81	49.44	48.72	49.44	2,644,612	+1.33(+2.76%)
Feb 10, 2014	49.31	49.35	47.65	48.11	4,288,260	-0.32(-0.66%)
Feb 07, 2014	47.84	48.67	47.72	48.43	4,794,330	+0.66(+1.38%)
Feb 06, 2014	47.08	47.77	47.06	47.77	4,055,043	-0.52(-1.08%)
Feb 05, 2014	48.36	48.51	48.12	48.29	3,338,601	-0.29(-0.60%)
Feb 04, 2014	48.52	48.69	48.28	48.58	1,507,655	+0.08(+0.16%)
Feb 03, 2014	49.39	49.42	48.50	48.50	1,024,760	-0.40(-0.82%)
Jan 31, 2014	48.72	49.44	48.68	48.90	1,059,437	-1.28(-2.55%)
Jan 30, 2014	49.99	50.36	49.53	50.18	1,481,723	+1.26(+2.58%)
Jan 29, 2014	48.39	49.14	48.26	48.92	982,124	-0.48(-0.97%)
Jan 28, 2014	49.40	49.55	49.19	49.40	1,406,375	+0.10(+0.20%)
Jan 27, 2014	49.59	49.65	49.00	49.30	1,440,416	+0.08(+0.16%)
Jan 24, 2014	50.16	50.24	49.01	49.22	4,484,878	-1.57(-3.09%)
Jan 23, 2014	51.86	51.88	50.62	50.79	2,366,396	-0.74(-1.44%)
Jan 22, 2014	51.53	51.84	51.43	51.53	2,397,572	-0.10(-0.19%)
Jan 21, 2014	51.39	51.64	51.13	51.63	1,948,918	+0.80(+1.57%)
Jan 17, 2014	51.13	50.83	50.83	50.83	945,300	-0.35(-0.68%)
Jan 16, 2014	51.12	51.35	50.93	51.18	596,869	+0.05(+0.10%)
Jan 15, 2014	50.76	51.29	50.63	51.13	1,097,041	+0.37(+0.73%)
Jan 14, 2014	50.60	51.01	50.43	50.76	1,430,673	+0.73(+1.46%)
Jan 13, 2014	49.88	50.27	49.79	50.03	1,162,493	-0.78(-1.54%)
Jan 10, 2014	50.53	50.81	50.37	50.81	795,763	-0.01(-0.02%)
Jan 09, 2014	50.99	51.06	50.48	50.82	898,373	-0.26(-0.51%)
Jan 08, 2014	51.28	51.33	50.94	51.08	5,083,758	-0.83(-1.60%)
Jan 07, 2014	51.67	51.99	51.55	51.91	3,787,209	-0.08(-0.15%)
Jan 06, 2014	52.07	52.31	51.97	51.99	2,900,156	-0.05(-0.10%)
Jan 03, 2014	51.75	52.17	51.66	52.04	2,223,624	+0.29(+0.56%)

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.