Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	44.95	46.63	44.79	46.38	19,211,818	+1.39(+3.10%)
Feb 27, 2014	44.81	45.07	44.31	44.99	12,745,385	+0.13(+0.28%)
Feb 26, 2014	43.44	45.37	43.09	44.86	32,596,898	+2.95(+7.04%)
Feb 25, 2014	41.50	41.98	41.39	41.91	10,823,335	+0.27(+0.66%)
Feb 24, 2014	41.57	42.00	41.14	41.63	12,340,251	-0.07(-0.18%)
Feb 21, 2014	42.06	42.12	41.64	41.71	8,909,150	-0.28(-0.67%)
Feb 20, 2014	42.57	42.57	41.83	41.99	11,848,568	-0.51(-1.20%)
Feb 19, 2014	41.80	42.88	41.77	42.50	11,917,406	+0.68(+1.63%)
Feb 18, 2014	41.84	42.00	41.66	41.82	8,218,099	+0.24(+0.59%)
Feb 14, 2014	42.02	41.57	41.57	41.57	11,577,997	-0.27(-0.66%)
Feb 13, 2014	41.93	42.22	41.55	41.85	10,277,175	-0.07(-0.16%)
Feb 12, 2014	42.08	42.08	41.67	41.91	9,524,725	-0.14(-0.33%)
Feb 11, 2014	41.70	42.23	41.62	42.05	11,094,032	+0.46(+1.11%)
Feb 10, 2014	41.47	41.72	41.34	41.59	8,176,385	+0.13(+0.32%)
Feb 07, 2014	41.30	41.52	40.87	41.46	9,139,073	+0.35(+0.84%)
Feb 06, 2014	40.58	41.22	40.54	41.11	12,074,443	+0.58(+1.43%)
Feb 05, 2014	40.52	40.62	40.23	40.53	11,108,544	-0.04(-0.09%)
Feb 04, 2014	41.12	41.12	40.55	40.57	8,104,623	-0.21(-0.52%)
Feb 03, 2014	41.85	41.86	40.69	40.78	9,148,905	-0.91(-2.17%)
Jan 31, 2014	41.52	41.94	41.19	41.69	8,596,740	-0.02(-0.05%)
Jan 30, 2014	42.03	42.10	41.69	41.71	8,431,717	-0.16(-0.39%)
Jan 29, 2014	42.44	42.58	41.83	41.87	8,046,864	-0.74(-1.73%)
Jan 28, 2014	42.58	42.90	42.51	42.61	6,667,689	+0.13(+0.31%)
Jan 27, 2014	42.48	42.66	42.23	42.47	8,169,201	-0.01(-0.02%)
Jan 24, 2014	43.10	43.13	42.46	42.48	10,500,659	-0.68(-1.59%)
Jan 23, 2014	43.06	43.22	42.88	43.17	9,551,198	-0.24(-0.56%)
Jan 22, 2014	44.00	44.03	43.24	43.41	9,760,969	-0.16(-0.37%)
Jan 21, 2014	44.01	44.02	43.28	43.57	14,392,267	-0.77(-1.73%)
Jan 17, 2014	44.84	44.34	44.34	44.34	11,049,228	-0.42(-0.94%)
Jan 16, 2014	45.22	45.30	44.60	44.76	7,184,649	-0.55(-1.22%)
Jan 15, 2014	45.42	45.46	45.26	45.31	5,752,346	-0.11(-0.24%)
Jan 14, 2014	45.27	45.45	45.12	45.42	7,499,627	+0.15(+0.34%)
Jan 13, 2014	45.72	45.80	45.26	45.26	10,912,069	-0.82(-1.79%)
Jan 10, 2014	46.29	46.83	45.75	46.09	17,618,158	-0.53(-1.14%)
Jan 09, 2014	46.29	46.80	46.20	46.62	9,870,445	+0.48(+1.04%)
Jan 08, 2014	46.23	46.23	45.94	46.14	7,515,456	-0.16(-0.35%)
Jan 07, 2014	46.39	46.58	46.07	46.30	7,334,754	-0.11(-0.24%)
Jan 06, 2014	46.87	46.88	46.12	46.41	6,256,674	-0.32(-0.68%)
Jan 03, 2014	46.82	47.02	46.66	46.73	6,235,671	+0.23(+0.49%)
Jan 02, 2014	46.76	47.23	46.47	46.50	10,057,941	-0.07(-0.14%)
Dec 31, 2013	46.05	46.57	46.57	46.57	9,216,725	+0.59(+1.28%)
Dec 30, 2013	45.96	46.00	45.56	45.98	4,970,870	+0.24(+0.51%)
Dec 27, 2013	46.21	46.21	45.62	45.74	4,430,843	-0.24(-0.53%)
Dec 26, 2013	45.44	46.07	45.44	45.98	5,395,390	+0.57(+1.25%)
Dec 24, 2013	45.34	45.45	45.09	45.42	4,560,242	-0.13(-0.27%)
Dec 23, 2013	45.63	45.74	45.29	45.54	7,771,641	-0.45(-0.98%)
Dec 20, 2013	45.72	46.12	45.65	45.99	9,333,207	+0.25(+0.55%)
Dec 19, 2013	45.82	46.29	45.62	45.74	10,735,853	-1.03(-2.20%)
Dec 18, 2013	46.01	46.80	45.95	46.77	11,261,976	+1.40(+3.08%)
Dec 17, 2013	45.69	45.74	45.22	45.37	7,215,872	-0.38(-0.84%)
Dec 16, 2013	45.94	46.01	45.43	45.76	6,479,121	-0.14(-0.30%)
Dec 13, 2013	46.54	46.54	45.84	45.90	6,455,322	-0.39(-0.84%)
Dec 12, 2013	46.37	46.54	46.18	46.29	5,456,210	-0.03(-0.06%)
Dec 11, 2013	46.60	46.72	46.26	46.32	4,123,830	-0.17(-0.36%)
Dec 10, 2013	46.56	46.71	46.34	46.48	5,474,072	-0.06(-0.13%)
Dec 09, 2013	46.62	46.96	46.49	46.54	7,945,903	-0.10(-0.22%)
Dec 06, 2013	46.35	46.79	46.30	46.65	8,670,786	+0.55(+1.20%)
Dec 05, 2013	46.40	46.92	46.07	46.09	11,368,067	-0.50(-1.07%)
Dec 04, 2013	45.96	46.79	45.78	46.60	12,829,398	+0.36(+0.78%)
Dec 03, 2013	45.88	46.50	45.87	46.23	14,110,526	+0.07(+0.14%)

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.