Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	42.32	42.42	41.20	41.73	1,163,357	-0.31(-0.74%)
Mar 28, 2014	41.40	42.38	41.25	42.04	1,095,728	+1.01(+2.46%)
Mar 27, 2014	40.26	41.29	40.01	41.03	1,685,790	+0.98(+2.45%)
Mar 26, 2014	40.76	40.87	40.03	40.05	1,246,331	-0.55(-1.35%)
Mar 25, 2014	40.84	41.21	40.25	40.60	1,236,484	+0.20(+0.50%)
Mar 24, 2014	41.53	42.01	40.39	40.40	1,851,404	-1.69(-4.02%)
Mar 21, 2014	40.53	42.09	40.32	42.09	2,841,502	+1.82(+4.52%)
Mar 20, 2014	40.70	40.81	40.21	40.27	1,267,374	-0.56(-1.37%)
Mar 19, 2014	41.36	41.67	40.64	40.83	1,201,391	-0.85(-2.04%)
Mar 18, 2014	41.19	41.92	41.06	41.68	960,528	+0.57(+1.39%)
Mar 17, 2014	41.40	41.68	40.52	41.11	1,106,146	-0.21(-0.51%)
Mar 14, 2014	40.19	41.37	40.07	41.32	2,071,103	+1.08(+2.68%)
Mar 13, 2014	41.27	41.41	39.99	40.24	1,895,366	-0.85(-2.07%)
Mar 12, 2014	40.86	41.25	40.18	41.09	2,139,069	-0.15(-0.36%)
Mar 11, 2014	43.12	43.17	40.66	41.24	3,477,238	-1.61(-3.76%)
Mar 10, 2014	43.62	43.84	42.67	42.85	2,694,900	-1.13(-2.57%)
Mar 07, 2014	44.01	44.49	43.31	43.98	2,236,668	-0.50(-1.12%)
Mar 06, 2014	44.37	44.80	43.80	44.48	2,180,433	+0.32(+0.72%)
Mar 05, 2014	45.51	45.93	43.96	44.16	2,270,258	-1.33(-2.92%)
Mar 04, 2014	44.78	45.65	44.69	45.49	2,183,200	+0.93(+2.09%)
Mar 03, 2014	43.24	44.63	42.69	44.56	2,162,822	+0.99(+2.27%)
Feb 28, 2014	42.67	44.23	42.43	43.57	1,992,049	+0.96(+2.25%)
Feb 27, 2014	42.09	42.66	41.26	42.61	2,450,765	+0.49(+1.16%)
Feb 26, 2014	41.00	43.21	40.46	42.12	3,680,688	-1.32(-3.04%)
Feb 25, 2014	43.68	43.81	42.70	43.44	1,730,099	-0.50(-1.14%)
Feb 24, 2014	42.77	44.46	42.34	43.94	2,048,366	+1.57(+3.71%)
Feb 21, 2014	42.94	42.94	42.21	42.37	1,044,763	-0.48(-1.12%)
Feb 20, 2014	42.15	42.91	42.03	42.85	1,254,508	+0.45(+1.06%)
Feb 19, 2014	43.96	44.22	42.36	42.40	1,940,355	-1.28(-2.93%)
Feb 18, 2014	42.29	44.16	42.29	43.68	2,407,754	+1.23(+2.90%)
Feb 14, 2014	42.82	42.45	42.45	42.45	1,764,400	-0.34(-0.79%)
Feb 13, 2014	41.74	43.36	41.62	42.79	2,517,887	+0.56(+1.33%)
Feb 12, 2014	41.51	42.46	41.47	42.23	1,486,771	+0.72(+1.73%)
Feb 11, 2014	41.33	41.90	41.02	41.51	2,036,215	-0.04(-0.10%)
Feb 10, 2014	41.15	41.62	40.68	41.55	2,183,374	+0.21(+0.51%)
Feb 07, 2014	41.07	41.67	40.25	41.34	4,498,013	+1.07(+2.66%)
Feb 06, 2014	39.63	40.67	39.59	40.27	2,237,817	+0.76(+1.92%)
Feb 05, 2014	39.10	39.97	38.81	39.51	4,887,139	+0.42(+1.07%)
Feb 04, 2014	41.40	41.93	38.68	39.09	8,238,424	-2.16(-5.24%)
Feb 03, 2014	41.73	42.23	40.93	41.25	2,908,915	-0.56(-1.34%)
Jan 31, 2014	40.97	42.20	40.70	41.81	1,688,617	+0.07(+0.17%)
Jan 30, 2014	41.20	42.24	41.03	41.74	1,367,192	+0.66(+1.61%)
Jan 29, 2014	40.99	41.65	40.53	41.08	1,384,961	-0.60(-1.44%)
Jan 28, 2014	40.56	41.79	40.32	41.68	1,590,127	+0.77(+1.88%)
Jan 27, 2014	41.56	41.89	40.74	40.91	1,944,479	-0.72(-1.73%)
Jan 24, 2014	43.34	43.54	41.57	41.63	2,539,211	-2.03(-4.65%)
Jan 23, 2014	44.55	44.97	43.47	43.66	1,900,828	-0.94(-2.11%)
Jan 22, 2014	43.18	44.87	43.02	44.60	2,238,943	+1.76(+4.11%)
Jan 21, 2014	42.89	43.23	42.36	42.84	2,292,860	+0.17(+0.40%)
Jan 17, 2014	43.76	42.67	42.67	42.67	1,843,400	-1.01(-2.31%)
Jan 16, 2014	43.70	43.83	42.97	43.68	2,505,251	-0.07(-0.16%)
Jan 15, 2014	43.39	43.79	43.05	43.75	2,622,579	+0.36(+0.83%)
Jan 14, 2014	41.95	43.48	41.87	43.39	2,795,232	+1.48(+3.53%)
Jan 13, 2014	42.48	42.92	41.72	41.91	2,207,666	-0.63(-1.48%)
Jan 10, 2014	42.07	43.29	41.84	42.54	2,015,799	+0.06(+0.14%)
Jan 09, 2014	43.85	43.87	41.61	42.48	3,289,130	-0.75(-1.73%)
Jan 08, 2014	43.64	43.92	43.12	43.23	1,734,881	-0.58(-1.32%)
Jan 07, 2014	44.27	44.67	43.70	43.81	1,342,394	-0.04(-0.09%)
Jan 06, 2014	44.75	44.75	43.03	43.85	2,947,851	-0.59(-1.33%)
Jan 03, 2014	45.32	45.35	44.00	44.44	1,881,502	-0.61(-1.35%)

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.