Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	45.73	45.86	45.52	45.59	1,180,147	+0.15(+0.33%)
Mar 28, 2014	45.28	45.74	44.98	45.44	2,383,220	+0.98(+2.20%)
Mar 27, 2014	44.35	44.93	44.30	44.46	1,544,074	+0.86(+1.97%)
Mar 26, 2014	43.85	44.00	43.58	43.60	1,808,308	-0.18(-0.41%)
Mar 25, 2014	43.66	43.93	43.46	43.78	1,470,169	+0.67(+1.55%)
Mar 24, 2014	43.00	43.23	42.82	43.11	2,301,130	+1.56(+3.75%)
Mar 21, 2014	41.82	41.98	41.35	41.55	4,506,879	-1.36(-3.17%)
Mar 20, 2014	43.60	43.62	42.88	42.91	2,756,252	-1.72(-3.85%)
Mar 19, 2014	44.95	45.07	44.43	44.63	1,361,174	-0.76(-1.67%)
Mar 18, 2014	45.05	45.49	45.03	45.39	1,629,640	+0.65(+1.45%)
Mar 17, 2014	44.65	44.85	44.58	44.74	1,455,469	-0.13(-0.29%)
Mar 14, 2014	44.83	45.17	44.64	44.87	943,042	+0.02(+0.04%)
Mar 13, 2014	45.49	45.66	44.75	44.85	1,174,751	-0.40(-0.88%)
Mar 12, 2014	45.20	45.26	44.80	45.25	1,421,738	-0.40(-0.88%)
Mar 11, 2014	46.13	46.23	45.63	45.65	975,385	-0.29(-0.63%)
Mar 10, 2014	46.24	46.24	45.66	45.94	1,314,199	-0.96(-2.05%)
Mar 07, 2014	47.57	47.57	46.83	46.90	1,345,969	-1.00(-2.09%)
Mar 06, 2014	47.74	48.21	47.57	47.90	1,045,674	+0.25(+0.52%)
Mar 05, 2014	47.64	47.70	47.41	47.65	797,177	-0.25(-0.52%)
Mar 04, 2014	47.90	47.98	47.64	47.90	988,212	+0.13(+0.27%)
Mar 03, 2014	47.31	47.80	47.18	47.77	1,458,577	+0.22(+0.46%)
Feb 28, 2014	47.74	47.80	47.44	47.55	1,410,935	-0.38(-0.79%)
Feb 27, 2014	47.60	47.98	47.39	47.93	950,971	+0.55(+1.16%)
Feb 26, 2014	47.27	47.53	47.10	47.38	1,201,733	+0.30(+0.64%)
Feb 25, 2014	47.45	47.47	47.03	47.08	1,548,161	-0.58(-1.22%)
Feb 24, 2014	47.66	47.84	47.53	47.66	1,103,132	-0.21(-0.44%)
Feb 21, 2014	47.69	48.00	47.61	47.87	969,286	+0.33(+0.69%)
Feb 20, 2014	47.45	47.70	47.30	47.54	1,049,445	-0.07(-0.15%)
Feb 19, 2014	47.48	47.74	47.35	47.61	1,140,472	+0.02(+0.04%)
Feb 18, 2014	47.68	47.78	47.45	47.59	857,915	-0.49(-1.02%)
Feb 14, 2014	47.81	48.08	48.08	48.08	808,400	+0.62(+1.31%)
Feb 13, 2014	47.40	47.58	47.10	47.46	697,030	-0.21(-0.44%)
Feb 12, 2014	47.80	48.02	47.60	47.67	914,643	-0.57(-1.18%)
Feb 11, 2014	47.87	48.36	47.87	48.24	780,144	+0.83(+1.75%)
Feb 10, 2014	47.75	47.79	47.30	47.41	1,267,899	-0.11(-0.23%)
Feb 07, 2014	47.35	47.52	47.00	47.52	1,496,536	+0.17(+0.36%)
Feb 06, 2014	46.93	47.52	46.80	47.35	1,415,789	+0.49(+1.05%)
Feb 05, 2014	46.95	47.10	46.77	46.86	614,242	-0.24(-0.51%)
Feb 04, 2014	46.63	47.19	46.60	47.10	991,922	+0.32(+0.68%)
Feb 03, 2014	47.85	47.85	46.75	46.78	1,155,389	-1.07(-2.24%)
Jan 31, 2014	47.62	48.00	47.39	47.85	953,726	-0.04(-0.08%)
Jan 30, 2014	47.92	48.00	47.70	47.89	617,406	+0.26(+0.55%)
Jan 29, 2014	47.75	47.93	47.58	47.63	1,133,418	-0.61(-1.26%)
Jan 28, 2014	48.05	48.44	48.01	48.24	1,126,642	-0.24(-0.50%)
Jan 27, 2014	48.47	48.81	48.26	48.48	1,392,683	-0.07(-0.14%)
Jan 24, 2014	49.00	49.06	48.41	48.55	1,439,316	-0.99(-2.00%)
Jan 23, 2014	49.75	49.80	49.29	49.54	1,271,705	-0.85(-1.69%)
Jan 22, 2014	50.24	50.53	50.12	50.39	655,292	+0.26(+0.52%)
Jan 21, 2014	50.10	50.18	49.86	50.13	1,060,962	-0.03(-0.06%)
Jan 17, 2014	50.30	50.16	50.16	50.16	782,600	-0.01(-0.02%)
Jan 16, 2014	50.21	50.35	50.15	50.17	1,038,233	-0.22(-0.44%)
Jan 15, 2014	50.48	50.79	49.99	50.39	1,433,296	-0.09(-0.18%)
Jan 14, 2014	50.09	50.55	50.04	50.48	1,068,418	+0.54(+1.08%)
Jan 13, 2014	50.50	50.65	49.94	49.94	864,871	-0.56(-1.11%)
Jan 10, 2014	50.15	50.52	50.06	50.50	932,218	+0.69(+1.39%)
Jan 09, 2014	50.13	50.14	49.56	49.81	1,395,746	-0.42(-0.84%)
Jan 08, 2014	50.66	50.72	50.14	50.23	1,136,436	-0.37(-0.73%)
Jan 07, 2014	50.50	50.80	50.42	50.60	745,568	+0.15(+0.30%)
Jan 06, 2014	50.65	50.71	50.32	50.45	705,327	-0.20(-0.39%)
Jan 03, 2014	51.06	51.14	50.52	50.65	985,004	-0.68(-1.32%)

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.