Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	44.74	45.10	44.68	45.05	2,667,175	+0.62(+1.40%)
Mar 28, 2014	44.48	44.63	44.20	44.43	1,843,812	+0.13(+0.29%)
Mar 27, 2014	44.27	44.43	44.15	44.30	2,410,035	-0.05(-0.11%)
Mar 26, 2014	44.85	44.88	44.34	44.35	2,491,575	-0.24(-0.54%)
Mar 25, 2014	44.92	44.94	44.29	44.59	3,959,113	-0.14(-0.32%)
Mar 24, 2014	44.85	45.06	44.57	44.73	2,957,709	+0.10(+0.21%)
Mar 21, 2014	44.47	44.91	44.35	44.63	4,902,500	+0.40(+0.90%)
Mar 20, 2014	43.85	44.42	43.80	44.24	3,186,065	+0.20(+0.45%)
Mar 19, 2014	44.22	44.32	43.80	44.04	4,068,025	-0.13(-0.29%)
Mar 18, 2014	44.31	44.35	44.09	44.16	2,547,077	-0.04(-0.09%)
Mar 17, 2014	44.20	44.33	44.05	44.20	1,680,488	+0.31(+0.71%)
Mar 14, 2014	43.84	44.09	43.83	43.89	3,385,274	+0.02(+0.04%)
Mar 13, 2014	44.29	44.35	43.85	43.88	3,466,858	-0.30(-0.68%)
Mar 12, 2014	44.09	44.31	43.89	44.18	2,776,236	-0.10(-0.22%)
Mar 11, 2014	44.51	44.53	44.19	44.27	2,966,078	-0.15(-0.34%)
Mar 10, 2014	44.33	44.43	44.08	44.43	2,457,912	+0.07(+0.16%)
Mar 07, 2014	44.12	44.37	43.93	44.35	3,104,808	+0.43(+0.98%)
Mar 06, 2014	43.95	44.17	43.76	43.92	3,032,158	+0.08(+0.18%)
Mar 05, 2014	43.63	43.87	43.44	43.85	2,773,030	+0.18(+0.40%)
Mar 04, 2014	43.53	43.71	43.29	43.67	4,435,456	+0.64(+1.48%)
Mar 03, 2014	42.76	43.25	42.67	43.03	4,121,678	-0.17(-0.39%)
Feb 28, 2014	43.21	43.63	43.00	43.20	4,423,122	+0.02(+0.06%)
Feb 27, 2014	42.65	43.18	42.47	43.18	2,980,757	+0.53(+1.23%)
Feb 26, 2014	42.60	42.81	42.35	42.65	2,557,604	+0.16(+0.37%)
Feb 25, 2014	42.59	42.74	42.38	42.49	3,427,163	-0.17(-0.39%)
Feb 24, 2014	42.34	43.00	42.30	42.66	5,037,696	+0.00(+0.00%)
Feb 21, 2014	42.29	42.78	42.14	42.66	4,628,243	+0.31(+0.73%)
Feb 20, 2014	42.15	42.49	41.53	42.35	5,484,763	+1.33(+3.24%)
Feb 19, 2014	41.19	41.36	40.90	41.02	4,423,445	-0.31(-0.75%)
Feb 18, 2014	42.05	42.11	41.32	41.33	4,428,051	-0.62(-1.47%)
Feb 14, 2014	41.71	41.95	41.95	41.95	2,756,714	+0.21(+0.49%)
Feb 13, 2014	41.38	41.75	41.23	41.74	2,110,162	+0.13(+0.32%)
Feb 12, 2014	41.67	41.78	41.41	41.61	5,039,683	-0.22(-0.53%)
Feb 11, 2014	41.00	41.99	40.93	41.83	3,976,383	+0.57(+1.38%)
Feb 10, 2014	41.68	41.68	40.79	41.26	5,079,961	-0.53(-1.27%)
Feb 07, 2014	41.68	41.84	41.11	41.79	5,264,797	+0.32(+0.76%)
Feb 06, 2014	40.29	41.49	39.79	41.47	8,190,726	+2.23(+5.67%)
Feb 05, 2014	39.43	39.60	38.95	39.25	4,794,655	-0.28(-0.70%)
Feb 04, 2014	39.75	39.90	39.35	39.52	4,470,064	-0.05(-0.12%)
Feb 03, 2014	40.55	40.55	39.50	39.57	3,973,860	-0.98(-2.42%)
Jan 31, 2014	40.84	41.06	40.52	40.55	4,894,991	-0.87(-2.10%)
Jan 30, 2014	41.23	41.47	41.06	41.42	2,274,659	+0.44(+1.08%)
Jan 29, 2014	40.61	41.30	40.61	40.98	4,547,849	-0.02(-0.06%)
Jan 28, 2014	40.28	41.10	40.24	41.00	3,984,733	+0.85(+2.11%)
Jan 27, 2014	40.09	40.48	39.88	40.16	4,878,869	+0.06(+0.16%)
Jan 24, 2014	40.57	40.91	40.09	40.09	4,249,140	-0.81(-1.98%)
Jan 23, 2014	41.19	41.33	40.66	40.90	3,635,677	-0.61(-1.47%)
Jan 22, 2014	41.78	41.90	41.18	41.51	4,002,127	-0.21(-0.51%)
Jan 21, 2014	42.20	42.31	41.45	41.72	3,754,734	-0.17(-0.42%)
Jan 17, 2014	42.17	41.90	41.90	41.90	2,331,982	-0.22(-0.53%)
Jan 16, 2014	42.63	42.68	42.04	42.12	4,676,307	-0.56(-1.32%)
Jan 15, 2014	42.76	42.83	42.39	42.68	2,822,692	-0.08(-0.19%)
Jan 14, 2014	42.44	42.80	42.34	42.76	2,692,764	+0.42(+0.99%)
Jan 13, 2014	42.72	42.91	42.33	42.34	3,742,640	-0.50(-1.16%)
Jan 10, 2014	42.57	43.04	42.39	42.84	3,057,860	+0.21(+0.48%)
Jan 09, 2014	42.47	42.77	42.41	42.63	2,514,565	+0.25(+0.58%)
Jan 08, 2014	42.17	42.54	42.02	42.39	3,882,626	+0.13(+0.32%)
Jan 07, 2014	42.25	42.36	42.09	42.25	2,376,896	+0.18(+0.43%)
Jan 06, 2014	42.41	42.52	41.84	42.07	3,403,828	-0.17(-0.39%)
Jan 03, 2014	42.49	42.61	42.06	42.24	1,982,557	-0.17(-0.41%)

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.