Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	44.54	44.91	44.29	44.81	5,514,672	+0.71(+1.60%)
Mar 28, 2014	43.68	44.25	43.63	44.10	3,830,620	+0.59(+1.37%)
Mar 27, 2014	43.96	44.06	42.93	43.51	6,564,627	-0.58(-1.31%)
Mar 26, 2014	44.00	44.37	43.92	44.09	5,608,020	+0.23(+0.53%)
Mar 25, 2014	44.54	44.56	43.73	43.85	4,744,661	-0.45(-1.01%)
Mar 24, 2014	44.71	44.75	44.09	44.30	3,503,490	-0.44(-0.98%)
Mar 21, 2014	45.17	45.59	44.72	44.74	5,014,618	+0.01(+0.03%)
Mar 20, 2014	44.27	44.91	44.09	44.73	4,847,714	+0.62(+1.42%)
Mar 19, 2014	44.75	44.90	43.79	44.10	3,327,462	-0.51(-1.15%)
Mar 18, 2014	44.69	45.00	44.54	44.62	3,260,805	-0.04(-0.08%)
Mar 17, 2014	44.83	45.05	44.54	44.65	5,370,269	+0.02(+0.05%)
Mar 14, 2014	44.82	45.29	44.60	44.63	5,591,103	-0.45(-0.99%)
Mar 13, 2014	45.91	46.07	44.94	45.07	3,947,617	-0.77(-1.67%)
Mar 12, 2014	45.78	45.97	45.67	45.84	3,344,885	-0.12(-0.27%)
Mar 11, 2014	45.98	46.33	45.77	45.97	3,930,670	-0.04(-0.09%)
Mar 10, 2014	45.70	46.03	45.49	46.01	4,070,887	+0.14(+0.31%)
Mar 07, 2014	45.99	46.18	45.48	45.86	4,979,309	-0.08(-0.17%)
Mar 06, 2014	45.03	46.21	45.03	45.94	8,855,118	+1.47(+3.32%)
Mar 05, 2014	44.54	44.56	44.18	44.47	3,250,215	+0.10(+0.23%)
Mar 04, 2014	44.28	44.51	44.20	44.37	4,483,894	+0.61(+1.40%)
Mar 03, 2014	43.59	43.84	43.21	43.75	4,069,671	-0.28(-0.63%)
Feb 28, 2014	43.88	44.19	43.63	44.03	3,996,732	+0.17(+0.39%)
Feb 27, 2014	43.62	44.09	43.62	43.86	3,604,311	+0.24(+0.55%)
Feb 26, 2014	43.60	43.83	43.41	43.62	4,239,392	+0.07(+0.15%)
Feb 25, 2014	43.39	43.87	43.11	43.56	3,800,154	+0.18(+0.42%)
Feb 24, 2014	43.24	43.61	43.24	43.37	3,027,370	+0.07(+0.16%)
Feb 21, 2014	43.36	43.52	43.02	43.30	3,532,612	-0.08(-0.18%)
Feb 20, 2014	43.33	43.58	43.06	43.38	3,339,680	+0.10(+0.22%)
Feb 19, 2014	43.71	44.02	43.25	43.28	3,777,651	-0.25(-0.57%)
Feb 18, 2014	43.63	43.83	43.37	43.53	4,728,224	-0.11(-0.25%)
Feb 14, 2014	43.69	43.64	43.64	43.64	4,868,940	-0.24(-0.54%)
Feb 13, 2014	43.42	43.92	43.31	43.88	3,722,457	+0.18(+0.42%)
Feb 12, 2014	43.59	43.84	43.53	43.69	5,103,883	+0.18(+0.41%)
Feb 11, 2014	43.36	43.76	43.21	43.52	6,033,699	+0.27(+0.62%)
Feb 10, 2014	42.80	43.27	42.60	43.25	6,103,578	+0.61(+1.44%)
Feb 07, 2014	42.55	43.06	42.47	42.64	4,807,970	+0.33(+0.79%)
Feb 06, 2014	42.02	42.71	41.93	42.30	5,636,822	+0.37(+0.89%)
Feb 05, 2014	42.65	42.65	41.51	41.93	9,569,155	-0.90(-2.11%)
Feb 04, 2014	42.55	43.14	41.93	42.83	23,800,552	+3.51(+8.92%)
Feb 03, 2014	40.04	40.45	39.14	39.33	10,419,864	-0.59(-1.47%)
Jan 31, 2014	39.31	40.18	39.13	39.91	9,079,675	+0.33(+0.83%)
Jan 30, 2014	39.74	39.81	39.33	39.59	7,351,846	+0.05(+0.14%)
Jan 29, 2014	40.27	40.37	39.15	39.53	11,572,478	-1.00(-2.48%)
Jan 28, 2014	40.47	40.78	40.33	40.54	5,251,215	+0.21(+0.53%)
Jan 27, 2014	40.89	40.96	39.86	40.32	7,848,526	-0.58(-1.42%)
Jan 24, 2014	41.20	41.48	40.91	40.91	7,056,252	-0.58(-1.40%)
Jan 23, 2014	41.93	42.01	41.20	41.49	7,809,040	-0.92(-2.16%)
Jan 22, 2014	42.57	42.75	42.27	42.40	5,292,446	+0.11(+0.27%)
Jan 21, 2014	43.22	43.31	42.20	42.29	6,145,654	-0.56(-1.32%)
Jan 17, 2014	43.05	42.86	42.86	42.86	6,245,790	-0.12(-0.28%)
Jan 16, 2014	43.54	43.88	42.95	42.98	6,369,098	-0.52(-1.19%)
Jan 15, 2014	43.53	43.87	43.38	43.49	5,324,211	+0.18(+0.43%)
Jan 14, 2014	43.48	43.84	43.26	43.31	7,560,249	-0.11(-0.25%)
Jan 13, 2014	44.36	44.43	43.36	43.41	5,859,266	-0.95(-2.15%)
Jan 10, 2014	44.59	44.89	44.21	44.37	4,379,782	-0.02(-0.04%)
Jan 09, 2014	44.30	44.65	44.21	44.38	6,379,876	-0.88(-1.93%)
Jan 08, 2014	45.35	45.73	45.07	45.26	7,518,585	-0.02(-0.04%)
Jan 07, 2014	45.47	45.66	45.20	45.28	6,118,640	+0.63(+1.40%)
Jan 06, 2014	44.66	45.03	44.53	44.65	4,964,216	-0.04(-0.08%)
Jan 03, 2014	44.63	45.01	44.35	44.69	2,463,756	+0.28(+0.63%)

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.