Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	40.88	41.01	40.61	40.87	3,982,374	+0.15(+0.36%)
Mar 28, 2014	40.21	40.78	40.08	40.72	4,262,007	+0.82(+2.06%)
Mar 27, 2014	40.07	40.63	39.87	39.90	4,677,834	-0.11(-0.27%)
Mar 26, 2014	40.28	40.64	39.97	40.01	4,410,446	-0.16(-0.39%)
Mar 25, 2014	39.82	40.23	39.50	40.17	4,354,737	+0.74(+1.88%)
Mar 24, 2014	40.01	40.16	39.38	39.43	4,316,828	-0.51(-1.29%)
Mar 21, 2014	39.88	40.41	39.73	39.94	9,021,925	+0.28(+0.70%)
Mar 20, 2014	38.97	39.99	38.88	39.67	5,445,194	+0.31(+0.78%)
Mar 19, 2014	39.49	39.73	39.11	39.36	6,219,655	+0.61(+1.58%)
Mar 18, 2014	38.27	38.96	38.14	38.75	5,658,688	+0.28(+0.72%)
Mar 17, 2014	38.52	38.67	38.03	38.47	6,125,537	+0.07(+0.18%)
Mar 14, 2014	39.02	39.25	38.11	38.40	9,016,845	-0.69(-1.77%)
Mar 13, 2014	40.51	40.51	38.70	39.09	14,829,992	-1.24(-3.06%)
Mar 12, 2014	40.91	41.16	40.26	40.33	6,398,853	-0.88(-2.14%)
Mar 11, 2014	41.47	42.12	41.10	41.21	4,532,383	-0.18(-0.43%)
Mar 10, 2014	41.55	41.68	40.80	41.39	5,309,270	-0.21(-0.50%)
Mar 07, 2014	42.14	42.14	41.42	41.59	5,197,284	-0.48(-1.15%)
Mar 06, 2014	42.12	42.51	41.88	42.08	6,136,726	+0.13(+0.31%)
Mar 05, 2014	41.43	42.26	41.28	41.95	5,260,766	+0.43(+1.02%)
Mar 04, 2014	41.47	41.75	40.90	41.52	4,714,973	+0.33(+0.79%)
Mar 03, 2014	40.89	41.86	40.84	41.20	5,022,212	-0.72(-1.72%)
Feb 28, 2014	42.01	42.05	41.58	41.92	6,101,200	-0.15(-0.35%)
Feb 27, 2014	42.90	42.91	40.97	42.07	12,829,779	-0.45(-1.07%)
Feb 26, 2014	43.02	43.15	42.47	42.52	5,209,968	-0.41(-0.94%)
Feb 25, 2014	43.20	43.23	41.77	42.93	8,675,562	-0.49(-1.14%)
Feb 24, 2014	42.76	43.60	42.65	43.42	5,017,519	+0.77(+1.81%)
Feb 21, 2014	42.58	43.03	42.42	42.65	3,664,363	+0.16(+0.37%)
Feb 20, 2014	42.56	42.90	42.27	42.49	3,823,553	+0.19(+0.44%)
Feb 19, 2014	42.02	42.86	41.82	42.31	5,211,688	-0.21(-0.49%)
Feb 18, 2014	42.47	42.69	41.57	42.51	7,520,871	-0.13(-0.30%)
Feb 14, 2014	42.84	42.64	42.64	42.64	5,140,595	-0.23(-0.53%)
Feb 13, 2014	42.68	42.96	42.24	42.87	4,657,060	+0.17(+0.39%)
Feb 12, 2014	43.69	43.70	42.65	42.70	4,610,787	-0.65(-1.51%)
Feb 11, 2014	42.20	43.70	42.12	43.35	5,802,669	+1.57(+3.76%)
Feb 10, 2014	42.02	42.25	41.54	41.78	4,011,943	-0.07(-0.17%)
Feb 07, 2014	42.23	42.27	41.52	41.85	5,401,698	-0.03(-0.07%)
Feb 06, 2014	41.47	42.09	41.25	41.88	5,744,985	+0.74(+1.80%)
Feb 05, 2014	41.79	41.87	40.97	41.14	4,805,307	-0.80(-1.91%)
Feb 04, 2014	41.84	42.24	41.66	41.94	3,815,859	-0.05(-0.12%)
Feb 03, 2014	42.59	42.65	41.72	41.99	5,885,452	-0.80(-1.87%)
Jan 31, 2014	42.58	43.18	42.32	42.79	3,425,301	-0.39(-0.89%)
Jan 30, 2014	43.47	43.48	42.83	43.18	3,873,554	-0.18(-0.41%)
Jan 29, 2014	43.77	43.81	43.10	43.35	6,523,152	-1.11(-2.49%)
Jan 28, 2014	44.38	44.86	44.03	44.46	4,626,858	-0.28(-0.62%)
Jan 27, 2014	44.08	44.83	43.93	44.74	5,596,537	+0.99(+2.26%)
Jan 24, 2014	44.51	44.52	43.64	43.75	6,585,999	-1.17(-2.60%)
Jan 23, 2014	45.82	45.82	44.44	44.92	9,966,833	-1.38(-2.99%)
Jan 22, 2014	46.37	46.44	45.81	46.30	2,564,188	+0.08(+0.17%)
Jan 21, 2014	46.36	46.59	45.93	46.22	3,291,676	+0.06(+0.13%)
Jan 17, 2014	46.57	46.16	46.16	46.16	6,675,067	-0.50(-1.08%)
Jan 16, 2014	47.18	47.19	46.34	46.67	4,423,563	-0.33(-0.69%)
Jan 15, 2014	47.76	47.76	46.78	46.99	4,934,629	-0.77(-1.61%)
Jan 14, 2014	47.38	47.89	47.25	47.76	2,504,475	+0.81(+1.73%)
Jan 13, 2014	47.94	47.98	46.67	46.95	4,809,120	-1.03(-2.14%)
Jan 10, 2014	48.34	48.35	47.89	47.98	2,935,028	+0.03(+0.06%)
Jan 09, 2014	48.14	48.15	47.44	47.95	3,104,328	+0.00(+0.00%)
Jan 08, 2014	48.23	48.23	47.55	47.95	4,666,154	-0.59(-1.22%)
Jan 07, 2014	48.43	48.66	48.08	48.54	3,146,543	+0.34(+0.70%)
Jan 06, 2014	48.47	48.47	48.07	48.21	3,909,895	+0.09(+0.18%)
Jan 03, 2014	48.47	48.56	47.92	48.12	2,244,397	-0.24(-0.49%)

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.