Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	44.87	45.25	44.62	45.15	5,473,769	+0.71(+1.60%)
Mar 28, 2014	44.01	44.58	43.96	44.43	3,802,208	+0.60(+1.37%)
Mar 27, 2014	44.28	44.39	43.25	43.84	6,515,937	-0.58(-1.31%)
Mar 26, 2014	44.33	44.70	44.25	44.42	5,566,424	+0.23(+0.53%)
Mar 25, 2014	44.87	44.90	44.06	44.18	4,709,469	-0.45(-1.01%)
Mar 24, 2014	45.04	45.08	44.42	44.63	3,477,504	-0.44(-0.98%)
Mar 21, 2014	45.51	45.93	45.05	45.07	4,977,424	+0.01(+0.03%)
Mar 20, 2014	44.60	45.25	44.42	45.06	4,811,758	+0.63(+1.42%)
Mar 19, 2014	45.08	45.24	44.12	44.43	3,302,782	-0.52(-1.15%)
Mar 18, 2014	45.02	45.34	44.87	44.95	3,236,620	-0.04(-0.08%)
Mar 17, 2014	45.16	45.39	44.87	44.98	5,330,437	+0.02(+0.05%)
Mar 14, 2014	45.15	45.63	44.93	44.96	5,549,634	-0.45(-0.99%)
Mar 13, 2014	46.25	46.41	45.27	45.41	3,918,337	-0.77(-1.67%)
Mar 12, 2014	46.12	46.31	46.01	46.18	3,320,076	-0.13(-0.27%)
Mar 11, 2014	46.32	46.68	46.11	46.31	3,901,516	-0.04(-0.09%)
Mar 10, 2014	46.05	46.37	45.83	46.35	4,040,693	+0.14(+0.31%)
Mar 07, 2014	46.34	46.52	45.82	46.21	4,942,377	-0.08(-0.17%)
Mar 06, 2014	45.37	46.56	45.36	46.28	8,789,438	+1.49(+3.31%)
Mar 05, 2014	44.87	44.89	44.51	44.80	3,226,108	+0.10(+0.23%)
Mar 04, 2014	44.61	44.85	44.53	44.70	4,450,636	+0.62(+1.40%)
Mar 03, 2014	43.92	44.17	43.54	44.08	4,039,486	-0.28(-0.63%)
Feb 28, 2014	44.21	44.52	43.95	44.36	3,967,088	+0.17(+0.39%)
Feb 27, 2014	43.95	44.42	43.94	44.19	3,577,578	+0.24(+0.55%)
Feb 26, 2014	43.93	44.16	43.74	43.95	4,207,948	+0.07(+0.15%)
Feb 25, 2014	43.72	44.19	43.43	43.88	3,771,968	+0.19(+0.42%)
Feb 24, 2014	43.56	43.94	43.56	43.70	3,004,916	+0.07(+0.16%)
Feb 21, 2014	43.68	43.85	43.34	43.63	3,506,410	-0.08(-0.18%)
Feb 20, 2014	43.66	43.91	43.39	43.70	3,314,909	+0.10(+0.22%)
Feb 19, 2014	44.04	44.35	43.58	43.61	3,749,631	-0.25(-0.57%)
Feb 18, 2014	43.95	44.16	43.70	43.86	4,693,154	-0.11(-0.25%)
Feb 14, 2014	44.01	43.97	43.97	43.97	4,832,827	-0.24(-0.54%)
Feb 13, 2014	43.75	44.25	43.63	44.21	3,694,847	+0.19(+0.42%)
Feb 12, 2014	43.92	44.17	43.85	44.02	5,066,027	+0.18(+0.41%)
Feb 11, 2014	43.69	44.09	43.54	43.84	5,988,947	+0.27(+0.62%)
Feb 10, 2014	43.12	43.60	42.92	43.57	6,058,307	+0.62(+1.44%)
Feb 07, 2014	42.87	43.38	42.79	42.95	4,772,308	+0.34(+0.79%)
Feb 06, 2014	42.33	43.03	42.25	42.62	5,595,013	+0.38(+0.89%)
Feb 05, 2014	42.97	42.97	41.82	42.24	9,498,179	-0.91(-2.11%)
Feb 04, 2014	42.87	43.46	42.25	43.15	23,624,020	+3.53(+8.92%)
Feb 03, 2014	40.34	40.76	39.43	39.62	10,342,579	-0.59(-1.47%)
Jan 31, 2014	39.60	40.48	39.42	40.21	9,012,330	+0.33(+0.83%)
Jan 30, 2014	40.03	40.11	39.63	39.88	7,297,317	+0.05(+0.14%)
Jan 29, 2014	40.57	40.67	39.45	39.83	11,486,644	-1.01(-2.48%)
Jan 28, 2014	40.78	41.08	40.63	40.84	5,212,266	+0.22(+0.53%)
Jan 27, 2014	41.19	41.27	40.16	40.63	7,790,313	-0.59(-1.42%)
Jan 24, 2014	41.51	41.79	41.21	41.21	7,003,915	-0.59(-1.40%)
Jan 23, 2014	42.24	42.33	41.51	41.80	7,751,119	-0.92(-2.16%)
Jan 22, 2014	42.89	43.07	42.58	42.72	5,253,192	+0.11(+0.27%)
Jan 21, 2014	43.54	43.63	42.51	42.61	6,100,071	-0.57(-1.32%)
Jan 17, 2014	43.37	43.18	43.18	43.18	6,199,464	-0.12(-0.28%)
Jan 16, 2014	43.87	44.21	43.27	43.30	6,321,857	-0.52(-1.19%)
Jan 15, 2014	43.86	44.19	43.70	43.82	5,284,721	+0.12(+0.28%)
Jan 14, 2014	43.87	44.23	43.65	43.69	7,493,477	-0.11(-0.25%)
Jan 13, 2014	44.76	44.82	43.75	43.80	5,807,518	-0.96(-2.15%)
Jan 10, 2014	44.99	45.29	44.61	44.76	4,341,100	-0.02(-0.04%)
Jan 09, 2014	44.70	45.05	44.60	44.78	6,323,530	-0.88(-1.93%)
Jan 08, 2014	45.75	46.14	45.47	45.66	7,452,181	-0.02(-0.04%)
Jan 07, 2014	45.88	46.07	45.60	45.68	6,064,601	+0.63(+1.40%)
Jan 06, 2014	45.06	45.43	44.92	45.05	4,920,373	-0.04(-0.08%)
Jan 03, 2014	45.02	45.41	44.75	45.08	2,441,996	+0.28(+0.63%)

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.