Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	50.05	50.11	49.57	49.69	4,139,288	+0.03(+0.06%)
Mar 28, 2014	49.44	49.96	49.24	49.66	4,226,496	+0.42(+0.85%)
Mar 27, 2014	48.77	49.31	48.37	49.24	5,891,477	+0.34(+0.70%)
Mar 26, 2014	49.47	49.68	48.89	48.90	5,213,293	-0.45(-0.92%)
Mar 25, 2014	48.89	49.37	48.86	49.36	6,646,663	+0.71(+1.47%)
Mar 24, 2014	48.68	48.98	48.30	48.64	5,624,607	+0.03(+0.06%)
Mar 21, 2014	48.24	49.11	47.96	48.61	10,696,962	+1.31(+2.77%)
Mar 20, 2014	47.25	47.43	47.00	47.30	3,773,216	-0.03(-0.06%)
Mar 19, 2014	47.62	47.76	46.96	47.33	5,547,675	-0.18(-0.38%)
Mar 18, 2014	47.49	47.73	47.41	47.51	3,518,875	+0.16(+0.33%)
Mar 17, 2014	46.85	47.49	46.85	47.35	4,255,481	+0.82(+1.76%)
Mar 14, 2014	46.79	46.94	46.43	46.54	5,966,816	-0.34(-0.73%)
Mar 13, 2014	47.94	48.08	46.69	46.88	6,112,653	-0.73(-1.53%)
Mar 12, 2014	47.63	47.69	47.38	47.61	4,076,408	-0.30(-0.64%)
Mar 11, 2014	48.46	48.59	47.71	47.91	2,729,066	-0.39(-0.80%)
Mar 10, 2014	48.89	48.89	48.18	48.30	4,157,401	-0.50(-1.02%)
Mar 07, 2014	48.61	49.01	48.58	48.80	4,302,790	+0.41(+0.85%)
Mar 06, 2014	48.43	48.69	48.35	48.39	3,307,312	-0.01(-0.02%)
Mar 05, 2014	48.44	48.57	48.32	48.40	2,980,991	-0.04(-0.09%)
Mar 04, 2014	48.68	48.78	48.20	48.44	4,303,359	+0.57(+1.20%)
Mar 03, 2014	48.20	48.20	47.57	47.87	3,550,704	-0.68(-1.39%)
Feb 28, 2014	48.63	49.02	48.31	48.54	4,562,400	+0.01(+0.02%)
Feb 27, 2014	48.51	48.90	48.32	48.54	4,155,543	+0.01(+0.03%)
Feb 26, 2014	48.17	48.95	48.04	48.52	5,397,207	+0.51(+1.05%)
Feb 25, 2014	47.86	48.29	47.65	48.02	4,056,296	+0.17(+0.36%)
Feb 24, 2014	47.52	48.27	47.18	47.85	4,780,489	+0.67(+1.42%)
Feb 21, 2014	47.38	47.72	47.18	47.18	3,992,461	-0.10(-0.22%)
Feb 20, 2014	47.15	47.68	46.89	47.28	4,527,163	+0.22(+0.46%)
Feb 19, 2014	47.32	47.80	47.00	47.06	5,230,601	-0.39(-0.83%)
Feb 18, 2014	47.93	48.02	47.43	47.46	6,661,873	-0.53(-1.10%)
Feb 14, 2014	47.90	47.99	47.99	47.99	5,942,335	-0.02(-0.05%)
Feb 13, 2014	48.02	48.14	47.57	48.01	5,649,829	-0.42(-0.88%)
Feb 12, 2014	48.19	48.64	48.09	48.43	4,672,248	+0.44(+0.91%)
Feb 11, 2014	48.08	48.25	47.69	47.99	4,391,115	-0.03(-0.06%)
Feb 10, 2014	47.98	48.03	47.65	48.02	3,536,317	-0.15(-0.31%)
Feb 07, 2014	47.57	48.22	47.47	48.17	3,540,855	+0.92(+1.96%)
Feb 06, 2014	47.13	47.60	47.09	47.25	4,206,401	+0.13(+0.28%)
Feb 05, 2014	47.13	47.38	46.76	47.11	5,336,637	-0.22(-0.47%)
Feb 04, 2014	46.94	48.03	46.00	47.34	7,444,780	-0.14(-0.30%)
Feb 03, 2014	48.67	48.99	47.43	47.48	6,371,463	-1.25(-2.56%)
Jan 31, 2014	48.33	49.10	48.27	48.73	3,487,695	-0.47(-0.96%)
Jan 30, 2014	48.86	49.31	48.57	49.20	3,797,180	+0.67(+1.39%)
Jan 29, 2014	48.56	48.98	48.42	48.53	4,971,693	-0.49(-1.01%)
Jan 28, 2014	48.56	49.08	48.50	49.02	5,111,878	+0.61(+1.25%)
Jan 27, 2014	48.19	48.81	47.77	48.42	6,037,599	+0.19(+0.40%)
Jan 24, 2014	49.17	49.38	48.22	48.22	7,501,657	-1.54(-3.10%)
Jan 23, 2014	50.57	50.61	49.59	49.77	5,906,290	-1.19(-2.33%)
Jan 22, 2014	51.42	51.45	50.62	50.96	3,997,647	-0.44(-0.85%)
Jan 21, 2014	51.26	51.65	51.10	51.39	3,193,551	+0.32(+0.62%)
Jan 17, 2014	51.53	51.08	51.08	51.08	4,867,100	-0.61(-1.19%)
Jan 16, 2014	51.50	51.94	51.39	51.69	2,799,263	+0.13(+0.24%)
Jan 15, 2014	51.14	51.72	51.13	51.56	2,825,970	+0.42(+0.82%)
Jan 14, 2014	50.51	51.16	50.34	51.14	3,763,003	+0.86(+1.70%)
Jan 13, 2014	50.56	51.20	50.20	50.28	4,762,847	-0.37(-0.73%)
Jan 10, 2014	50.64	50.92	50.19	50.65	4,830,855	+0.21(+0.41%)
Jan 09, 2014	50.91	51.53	50.26	50.45	4,643,907	-0.21(-0.41%)
Jan 08, 2014	50.88	50.98	50.43	50.65	3,735,052	-0.26(-0.51%)
Jan 07, 2014	50.99	51.08	50.58	50.91	4,094,758	+0.04(+0.07%)
Jan 06, 2014	51.56	51.64	50.73	50.88	3,367,863	-0.38(-0.75%)
Jan 03, 2014	51.45	51.65	51.16	51.26	2,211,475	+0.05(+0.10%)

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.