Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	44.62	44.97	44.41	44.79	766,816	+0.08(+0.17%)
Feb 27, 2014	44.49	45.00	44.47	44.71	1,595,147	+0.23(+0.53%)
Feb 26, 2014	44.67	44.88	44.32	44.48	1,175,450	-0.15(-0.33%)
Feb 25, 2014	43.82	44.65	43.80	44.62	1,253,801	+0.77(+1.76%)
Feb 24, 2014	43.46	43.90	43.32	43.85	905,238	+0.49(+1.14%)
Feb 21, 2014	43.91	43.97	43.28	43.36	1,046,245	-0.42(-0.97%)
Feb 20, 2014	43.56	43.98	43.53	43.78	722,041	+0.29(+0.68%)
Feb 19, 2014	43.54	44.03	43.45	43.49	898,765	-0.18(-0.42%)
Feb 18, 2014	43.31	43.83	43.09	43.67	1,451,905	+0.54(+1.25%)
Feb 14, 2014	42.59	43.13	43.13	43.13	933,987	+0.47(+1.10%)
Feb 13, 2014	41.95	42.69	41.87	42.66	1,005,677	+0.39(+0.91%)
Feb 12, 2014	42.79	42.92	42.20	42.27	1,404,063	-0.33(-0.77%)
Feb 11, 2014	43.19	43.19	42.60	42.60	1,561,801	-0.59(-1.36%)
Feb 10, 2014	42.47	43.22	42.11	43.19	1,670,362	+0.73(+1.71%)
Feb 07, 2014	42.21	43.02	41.89	42.47	2,131,510	+0.09(+0.20%)
Feb 06, 2014	41.82	43.70	41.28	42.38	4,031,235	+1.38(+3.36%)
Feb 05, 2014	40.98	41.10	40.06	41.00	1,278,567	+0.02(+0.04%)
Feb 04, 2014	40.17	41.13	40.09	40.98	1,338,499	+1.07(+2.67%)
Feb 03, 2014	40.33	40.83	39.78	39.92	1,566,279	-0.42(-1.03%)
Jan 31, 2014	39.87	40.56	39.38	40.33	877,833	+0.28(+0.69%)
Jan 30, 2014	40.15	40.31	39.89	40.06	713,419	+0.23(+0.59%)
Jan 29, 2014	40.26	40.53	39.80	39.82	799,752	-0.74(-1.82%)
Jan 28, 2014	40.39	41.00	40.36	40.56	763,735	+0.20(+0.49%)
Jan 27, 2014	40.87	40.87	39.93	40.36	1,216,960	+0.04(+0.11%)
Jan 24, 2014	39.80	40.59	39.72	40.32	864,755	+0.33(+0.82%)
Jan 23, 2014	40.58	40.71	39.86	39.99	951,128	-0.87(-2.12%)
Jan 22, 2014	40.50	40.91	40.43	40.85	807,311	+0.27(+0.66%)
Jan 21, 2014	40.96	41.04	40.58	40.58	789,877	-0.07(-0.17%)
Jan 17, 2014	40.51	40.65	40.65	40.65	1,008,627	+0.00(+0.00%)
Jan 16, 2014	40.83	41.09	40.61	40.65	636,238	-0.31(-0.76%)
Jan 15, 2014	40.84	41.00	40.30	40.97	1,815,711	+0.12(+0.30%)
Jan 14, 2014	40.65	41.23	40.32	40.84	1,616,237	+0.62(+1.55%)
Jan 13, 2014	41.11	41.15	39.84	40.22	1,852,076	-0.48(-1.17%)
Jan 10, 2014	40.74	40.99	40.65	40.70	786,081	-0.03(-0.08%)
Jan 09, 2014	41.35	41.51	40.52	40.73	794,735	-0.46(-1.12%)
Jan 08, 2014	40.56	42.09	40.50	41.19	2,289,440	+0.70(+1.73%)
Jan 07, 2014	41.05	41.25	40.27	40.49	1,658,496	-0.40(-0.98%)
Jan 06, 2014	41.04	41.28	40.70	40.89	1,097,013	-0.23(-0.55%)
Jan 03, 2014	41.17	41.37	41.07	41.11	704,784	-0.13(-0.32%)
Jan 02, 2014	41.91	42.00	41.04	41.24	1,107,638	-0.54(-1.29%)
Dec 31, 2013	41.93	41.78	41.78	41.78	420,386	+0.02(+0.04%)
Dec 30, 2013	41.24	41.87	41.24	41.76	484,111	+0.37(+0.90%)
Dec 27, 2013	42.13	42.13	41.36	41.39	482,306	-0.60(-1.42%)
Dec 26, 2013	41.77	42.12	41.63	41.99	483,552	+0.46(+1.11%)
Dec 24, 2013	41.57	41.75	41.48	41.53	237,889	-0.01(-0.02%)
Dec 23, 2013	41.49	42.08	41.34	41.54	920,732	+0.27(+0.65%)
Dec 20, 2013	41.01	41.35	40.83	41.27	1,471,108	+0.49(+1.21%)
Dec 19, 2013	40.68	40.97	40.52	40.78	692,978	-0.06(-0.15%)
Dec 18, 2013	40.55	40.87	40.07	40.84	795,401	+0.36(+0.88%)
Dec 17, 2013	40.63	40.65	40.39	40.48	688,202	-0.07(-0.17%)
Dec 16, 2013	40.65	40.74	40.35	40.55	859,546	+0.21(+0.52%)
Dec 13, 2013	40.09	40.43	39.79	40.34	1,086,332	+0.18(+0.45%)
Dec 12, 2013	40.14	40.48	40.08	40.16	754,045	-0.10(-0.24%)
Dec 11, 2013	41.18	41.26	40.19	40.26	1,292,307	-0.75(-1.84%)
Dec 10, 2013	41.37	41.52	40.83	41.01	678,642	-0.45(-1.09%)
Dec 09, 2013	42.17	42.32	41.40	41.46	793,610	-0.67(-1.58%)
Dec 06, 2013	42.13	42.26	41.74	42.13	0	+0.13(+0.31%)
Dec 05, 2013	41.88	42.23	41.78	42.00	0	-0.03(-0.08%)
Dec 04, 2013	41.82	42.34	41.70	42.03	0	+0.02(+0.04%)
Dec 03, 2013	41.61	42.13	41.49	42.01	1,760,204	+0.01(+0.02%)

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.