Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2014	46.68	47.27	44.27	45.05	2,457,485	-1.92(-4.09%)
Dec 31, 2013	46.40	46.97	46.97	46.97	1,097,200	+0.71(+1.53%)
Dec 30, 2013	47.98	48.50	46.14	46.26	1,261,635	-1.59(-3.32%)
Dec 27, 2013	46.48	47.99	46.25	47.85	1,132,738	+1.19(+2.55%)
Dec 26, 2013	46.66	47.14	46.43	46.66	909,194	+0.07(+0.15%)
Dec 24, 2013	46.89	47.09	46.26	46.59	694,086	-0.40(-0.85%)
Dec 23, 2013	47.23	48.00	46.96	46.99	1,139,493	-0.03(-0.06%)
Dec 20, 2013	47.75	48.09	46.89	47.02	3,166,256	-0.64(-1.34%)
Dec 19, 2013	45.87	47.76	45.59	47.66	2,212,847	+1.74(+3.79%)
Dec 18, 2013	45.50	46.61	45.29	45.92	2,842,432	+0.47(+1.03%)
Dec 17, 2013	44.61	45.50	43.92	45.45	1,975,000	+0.82(+1.84%)
Dec 16, 2013	44.62	45.01	44.23	44.63	1,842,783	+0.26(+0.59%)
Dec 13, 2013	43.91	44.46	42.70	44.37	2,225,440	+0.55(+1.26%)
Dec 12, 2013	43.27	44.25	43.22	43.82	1,413,795	+0.55(+1.27%)
Dec 11, 2013	44.14	44.52	43.21	43.27	1,751,958	-0.85(-1.93%)
Dec 10, 2013	43.19	44.80	43.19	44.12	2,482,015	+0.93(+2.15%)
Dec 09, 2013	44.73	44.98	43.05	43.19	4,155,987	-1.54(-3.44%)
Dec 06, 2013	46.64	46.77	44.65	44.73	2,995,423	-1.52(-3.29%)
Dec 05, 2013	45.57	47.07	45.45	46.25	3,133,944	+0.35(+0.76%)
Dec 04, 2013	45.43	46.56	45.25	45.90	8,125,148	-0.86(-1.84%)
Dec 03, 2013	46.28	47.65	45.64	46.76	2,858,704	+0.88(+1.92%)

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.