Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	44.86	45.24	44.61	45.14	5,474,941	+0.71(+1.60%)
Mar 28, 2014	44.00	44.57	43.95	44.42	3,803,022	+0.60(+1.37%)
Mar 27, 2014	44.27	44.38	43.25	43.83	6,517,332	-0.58(-1.31%)
Mar 26, 2014	44.32	44.69	44.24	44.41	5,567,616	+0.23(+0.53%)
Mar 25, 2014	44.86	44.89	44.05	44.17	4,710,477	-0.45(-1.01%)
Mar 24, 2014	45.04	45.07	44.41	44.62	3,478,249	-0.44(-0.98%)
Mar 21, 2014	45.50	45.92	45.04	45.07	4,978,490	+0.01(+0.03%)
Mar 20, 2014	44.59	45.24	44.41	45.05	4,812,788	+0.63(+1.41%)
Mar 19, 2014	45.07	45.23	44.11	44.42	3,303,489	-0.51(-1.15%)
Mar 18, 2014	45.01	45.33	44.86	44.94	3,237,313	-0.04(-0.08%)
Mar 17, 2014	45.16	45.38	44.86	44.98	5,331,579	+0.02(+0.05%)
Mar 14, 2014	45.14	45.62	44.92	44.95	5,550,822	-0.45(-0.99%)
Mar 13, 2014	46.24	46.40	45.26	45.40	3,919,176	-0.77(-1.67%)
Mar 12, 2014	46.11	46.30	46.00	46.17	3,320,787	-0.13(-0.27%)
Mar 11, 2014	46.31	46.67	46.10	46.30	3,902,352	-0.04(-0.09%)
Mar 10, 2014	46.04	46.36	45.82	46.34	4,041,558	+0.14(+0.31%)
Mar 07, 2014	46.33	46.51	45.81	46.20	4,943,435	-0.08(-0.17%)
Mar 06, 2014	45.36	46.55	45.35	46.27	8,791,320	+1.48(+3.32%)
Mar 05, 2014	44.86	44.88	44.50	44.79	3,226,798	+0.10(+0.23%)
Mar 04, 2014	44.60	44.84	44.52	44.69	4,451,589	+0.62(+1.40%)
Mar 03, 2014	43.91	44.16	43.53	44.07	4,040,351	-0.28(-0.63%)
Feb 28, 2014	44.20	44.51	43.95	44.35	3,967,937	+0.17(+0.39%)
Feb 27, 2014	43.94	44.41	43.93	44.18	3,578,344	+0.24(+0.55%)
Feb 26, 2014	43.92	44.15	43.73	43.94	4,208,849	+0.07(+0.15%)
Feb 25, 2014	43.71	44.19	43.42	43.87	3,772,775	+0.19(+0.42%)
Feb 24, 2014	43.55	43.93	43.55	43.69	3,005,559	+0.07(+0.16%)
Feb 21, 2014	43.67	43.84	43.33	43.62	3,507,161	-0.08(-0.18%)
Feb 20, 2014	43.65	43.90	43.38	43.69	3,315,619	+0.10(+0.22%)
Feb 19, 2014	44.03	44.34	43.57	43.60	3,750,434	-0.25(-0.57%)
Feb 18, 2014	43.95	44.15	43.69	43.85	4,694,159	-0.11(-0.25%)
Feb 14, 2014	44.01	43.96	43.96	43.96	4,833,862	-0.24(-0.54%)
Feb 13, 2014	43.74	44.24	43.62	44.20	3,695,638	+0.19(+0.42%)
Feb 12, 2014	43.91	44.16	43.84	44.01	5,067,112	+0.18(+0.41%)
Feb 11, 2014	43.68	44.08	43.53	43.83	5,990,229	+0.27(+0.62%)
Feb 10, 2014	43.11	43.59	42.91	43.56	6,059,604	+0.62(+1.44%)
Feb 07, 2014	42.86	43.37	42.78	42.95	4,773,330	+0.34(+0.79%)
Feb 06, 2014	42.32	43.02	42.24	42.61	5,596,211	+0.38(+0.89%)
Feb 05, 2014	42.96	42.96	41.81	42.23	9,500,213	-0.91(-2.11%)
Feb 04, 2014	42.86	43.45	42.24	43.14	23,629,078	+3.53(+8.92%)
Feb 03, 2014	40.33	40.75	39.42	39.61	10,344,794	-0.59(-1.47%)
Jan 31, 2014	39.59	40.47	39.41	40.20	9,014,260	+0.33(+0.83%)
Jan 30, 2014	40.02	40.10	39.62	39.87	7,298,879	+0.05(+0.14%)
Jan 29, 2014	40.56	40.66	39.44	39.82	11,489,104	-1.01(-2.48%)
Jan 28, 2014	40.77	41.07	40.62	40.83	5,213,382	+0.22(+0.53%)
Jan 27, 2014	41.19	41.26	40.15	40.62	7,791,981	-0.59(-1.42%)
Jan 24, 2014	41.50	41.78	41.20	41.20	7,005,415	-0.59(-1.40%)
Jan 23, 2014	42.23	42.32	41.50	41.79	7,752,779	-0.92(-2.16%)
Jan 22, 2014	42.88	43.06	42.57	42.71	5,254,316	+0.11(+0.27%)
Jan 21, 2014	43.53	43.63	42.50	42.60	6,101,377	-0.57(-1.32%)
Jan 17, 2014	43.36	43.17	43.17	43.17	6,200,792	-0.12(-0.28%)
Jan 16, 2014	43.86	44.20	43.26	43.29	6,323,211	-0.52(-1.19%)
Jan 15, 2014	43.85	44.19	43.69	43.81	5,285,852	+0.12(+0.28%)
Jan 14, 2014	43.86	44.22	43.64	43.68	7,495,083	-0.11(-0.25%)
Jan 13, 2014	44.75	44.81	43.74	43.79	5,808,763	-0.96(-2.15%)
Jan 10, 2014	44.98	45.28	44.60	44.75	4,342,030	-0.02(-0.04%)
Jan 09, 2014	44.69	45.04	44.59	44.77	6,324,885	-0.88(-1.93%)
Jan 08, 2014	45.74	46.13	45.46	45.65	7,453,779	-0.02(-0.04%)
Jan 07, 2014	45.87	46.06	45.59	45.67	6,065,901	+0.63(+1.40%)
Jan 06, 2014	45.05	45.42	44.91	45.04	4,921,427	-0.04(-0.08%)
Jan 03, 2014	45.01	45.40	44.74	45.07	2,442,519	+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.