Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	42.28	42.28	41.84	41.92	926,402	-0.10(-0.25%)
Mar 28, 2014	41.17	42.06	41.16	42.03	1,062,101	+0.86(+2.08%)
Mar 27, 2014	41.04	41.24	40.51	41.17	1,291,910	+0.03(+0.07%)
Mar 26, 2014	41.68	41.75	41.02	41.14	1,327,936	-0.30(-0.74%)
Mar 25, 2014	41.71	42.30	41.29	41.45	2,483,747	+0.09(+0.21%)
Mar 24, 2014	42.11	42.12	41.17	41.36	1,743,113	-0.76(-1.81%)
Mar 21, 2014	42.57	42.93	41.67	42.12	1,813,239	-0.02(-0.05%)
Mar 20, 2014	42.38	42.52	41.25	42.14	2,638,464	-0.24(-0.56%)
Mar 19, 2014	42.49	42.86	42.08	42.38	1,466,503	-0.09(-0.20%)
Mar 18, 2014	43.09	43.52	41.94	42.47	3,271,424	-0.62(-1.44%)
Mar 17, 2014	43.51	43.80	42.86	43.09	2,701,062	-1.25(-2.81%)
Mar 14, 2014	44.69	45.14	44.31	44.33	1,253,942	-0.18(-0.41%)
Mar 13, 2014	45.51	45.69	44.48	44.51	1,270,310	-0.84(-1.85%)
Mar 12, 2014	45.14	45.59	44.66	45.35	1,054,409	-0.40(-0.87%)
Mar 11, 2014	46.04	46.13	45.44	45.75	1,288,423	-0.34(-0.74%)
Mar 10, 2014	45.77	46.14	45.58	46.09	1,187,961	+0.17(+0.37%)
Mar 07, 2014	45.64	46.08	45.50	45.92	1,510,803	+0.53(+1.18%)
Mar 06, 2014	46.08	46.08	45.31	45.39	1,563,766	-0.70(-1.53%)
Mar 05, 2014	45.97	46.16	45.73	46.09	1,084,467	+0.16(+0.35%)
Mar 04, 2014	46.07	46.32	45.71	45.93	1,427,656	+0.59(+1.30%)
Mar 03, 2014	43.77	45.39	43.53	45.34	1,703,227	+1.04(+2.34%)
Feb 28, 2014	45.26	45.60	44.20	44.30	1,779,854	-0.97(-2.15%)
Feb 27, 2014	46.18	46.51	45.21	45.28	1,437,451	-0.71(-1.55%)
Feb 26, 2014	46.07	46.85	45.68	45.99	3,041,717	-0.08(-0.17%)
Feb 25, 2014	44.72	46.27	44.64	46.07	2,876,096	+1.69(+3.80%)
Feb 24, 2014	44.68	45.27	44.29	44.38	2,555,395	-0.30(-0.66%)
Feb 21, 2014	43.73	45.45	43.72	44.68	3,828,911	+1.28(+2.94%)
Feb 20, 2014	42.65	43.53	42.49	43.40	2,425,470	+0.77(+1.81%)
Feb 19, 2014	42.24	42.93	42.23	42.63	2,427,653	+0.30(+0.70%)
Feb 18, 2014	42.95	42.95	41.85	42.33	4,868,602	-0.26(-0.60%)
Feb 14, 2014	42.87	42.59	42.59	42.59	17,677,832	-7.30(-14.64%)
Feb 13, 2014	49.46	50.12	48.87	49.89	3,263,840	+0.21(+0.42%)
Feb 12, 2014	49.33	49.90	49.21	49.69	1,907,753	+0.27(+0.54%)
Feb 11, 2014	48.93	49.58	48.57	49.42	2,279,943	+0.81(+1.67%)
Feb 10, 2014	48.71	48.81	48.42	48.61	934,789	-0.11(-0.23%)
Feb 07, 2014	48.90	48.93	48.27	48.72	994,091	+0.45(+0.93%)
Feb 06, 2014	47.32	48.41	47.20	48.28	1,411,330	+1.28(+2.72%)
Feb 05, 2014	47.75	47.75	46.67	47.00	1,542,886	-1.21(-2.51%)
Feb 04, 2014	46.87	48.33	46.76	48.21	2,212,675	+1.52(+3.26%)
Feb 03, 2014	48.70	48.83	46.61	46.69	1,911,051	-1.99(-4.09%)
Jan 31, 2014	47.81	49.26	47.50	48.68	1,834,860	+0.25(+0.51%)
Jan 30, 2014	47.86	48.97	47.76	48.43	1,157,782	+0.72(+1.52%)
Jan 29, 2014	48.17	48.26	47.54	47.70	1,057,553	-0.72(-1.49%)
Jan 28, 2014	48.79	49.17	48.17	48.43	2,030,668	-0.46(-0.94%)
Jan 27, 2014	49.94	50.11	48.69	48.89	1,855,004	-0.87(-1.74%)
Jan 24, 2014	49.96	49.98	48.92	49.75	1,863,135	-0.23(-0.46%)
Jan 23, 2014	49.33	50.42	47.07	49.98	4,893,557	-1.22(-2.38%)
Jan 22, 2014	50.24	51.50	50.10	51.20	2,241,403	+1.15(+2.30%)
Jan 21, 2014	50.62	50.97	49.48	50.05	2,300,661	-0.51(-1.02%)
Jan 17, 2014	51.86	50.56	50.56	50.56	1,908,809	-1.26(-2.43%)
Jan 16, 2014	53.31	53.39	51.44	51.82	1,992,122	-1.63(-3.05%)
Jan 15, 2014	52.76	53.57	52.59	53.45	1,026,272	+0.69(+1.30%)
Jan 14, 2014	52.21	53.01	52.13	52.76	1,707,778	+0.85(+1.63%)
Jan 13, 2014	53.03	53.22	51.56	51.91	1,845,008	-1.19(-2.24%)
Jan 10, 2014	53.49	53.93	52.74	53.10	1,926,607	-0.37(-0.69%)
Jan 09, 2014	54.92	54.92	52.62	53.48	2,073,562	-1.07(-1.96%)
Jan 08, 2014	54.29	54.99	54.09	54.54	1,063,090	+0.60(+1.11%)
Jan 07, 2014	53.58	54.99	53.47	53.94	1,480,491	+0.43(+0.80%)
Jan 06, 2014	53.94	55.01	53.47	53.51	1,929,226	-0.49(-0.90%)
Jan 03, 2014	54.93	55.01	53.10	54.00	2,054,678	-0.97(-1.77%)

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.