Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	40.56	40.85	40.47	40.75	1,027,599	+0.32(+0.80%)
Mar 28, 2014	40.18	40.79	40.14	40.43	1,199,948	+0.49(+1.23%)
Mar 27, 2014	40.02	40.03	39.58	39.94	1,245,829	+0.03(+0.07%)
Mar 26, 2014	40.17	40.56	39.85	39.91	1,337,056	-0.09(-0.22%)
Mar 25, 2014	40.41	40.46	39.82	40.00	1,800,236	-0.26(-0.66%)
Mar 24, 2014	40.38	40.52	40.08	40.26	1,542,459	-0.18(-0.45%)
Mar 21, 2014	40.56	40.67	40.05	40.44	3,522,293	+0.20(+0.49%)
Mar 20, 2014	39.96	40.35	39.91	40.24	1,101,785	+0.14(+0.35%)
Mar 19, 2014	40.45	40.57	39.82	40.11	1,192,164	-0.23(-0.58%)
Mar 18, 2014	40.24	40.65	40.15	40.34	1,152,673	+0.07(+0.18%)
Mar 17, 2014	40.18	40.66	40.16	40.27	1,604,722	+0.22(+0.55%)
Mar 14, 2014	40.02	40.40	39.93	40.05	1,359,624	+0.01(+0.04%)
Mar 13, 2014	40.16	40.44	39.77	40.03	1,988,514	+0.04(+0.11%)
Mar 12, 2014	39.68	40.06	39.45	39.99	1,751,821	+0.06(+0.15%)
Mar 11, 2014	40.05	40.13	39.86	39.93	1,674,343	-0.25(-0.62%)
Mar 10, 2014	40.15	40.22	39.92	40.18	861,589	+0.05(+0.13%)
Mar 07, 2014	40.53	40.74	40.10	40.13	1,320,769	-0.23(-0.56%)
Mar 06, 2014	40.28	40.53	40.16	40.35	1,182,441	+0.18(+0.46%)
Mar 05, 2014	40.16	40.28	39.91	40.17	1,453,279	-0.10(-0.24%)
Mar 04, 2014	40.33	40.72	40.14	40.27	1,701,232	+0.23(+0.57%)
Mar 03, 2014	40.18	40.35	39.90	40.04	1,050,203	-0.37(-0.92%)
Feb 28, 2014	40.14	40.72	39.91	40.41	1,866,573	+0.10(+0.24%)
Feb 27, 2014	40.27	40.43	40.10	40.32	1,750,321	-0.01(-0.02%)
Feb 26, 2014	39.93	40.48	39.85	40.33	1,716,222	+0.26(+0.66%)
Feb 25, 2014	39.97	40.19	39.86	40.06	1,343,931	+0.15(+0.37%)
Feb 24, 2014	39.87	40.31	39.78	39.91	2,795,041	+0.13(+0.33%)
Feb 21, 2014	39.78	40.02	39.71	39.78	1,716,916	+0.02(+0.06%)
Feb 20, 2014	39.59	39.90	39.42	39.76	2,247,249	+0.29(+0.74%)
Feb 19, 2014	38.61	39.48	38.46	39.47	3,087,089	+0.67(+1.72%)
Feb 18, 2014	38.69	38.82	38.33	38.80	2,588,004	+0.10(+0.27%)
Feb 14, 2014	38.79	38.70	38.70	38.70	1,148,020	-0.07(-0.19%)
Feb 13, 2014	38.00	38.85	37.84	38.77	1,567,939	+0.71(+1.87%)
Feb 12, 2014	38.15	38.35	38.00	38.06	3,090,645	-0.31(-0.80%)
Feb 11, 2014	38.43	38.52	37.91	38.37	2,531,751	+0.01(+0.02%)
Feb 10, 2014	37.32	39.33	36.70	38.36	8,456,259	+1.66(+4.53%)
Feb 07, 2014	36.57	36.85	36.21	36.70	2,423,191	+0.32(+0.87%)
Feb 06, 2014	35.93	36.59	35.89	36.38	2,860,764	+0.66(+1.85%)
Feb 05, 2014	35.53	35.99	35.37	35.72	2,341,792	+0.06(+0.16%)
Feb 04, 2014	35.39	36.02	35.17	35.67	2,240,901	+0.44(+1.25%)
Feb 03, 2014	34.79	36.13	34.79	35.23	3,083,175	-0.76(-2.12%)
Jan 31, 2014	35.72	36.12	34.96	35.99	6,519,797	-1.26(-3.38%)
Jan 30, 2014	37.07	37.33	36.95	37.25	1,476,305	+0.30(+0.82%)
Jan 29, 2014	37.37	37.54	36.72	36.94	1,843,760	-0.84(-2.21%)
Jan 28, 2014	37.18	37.88	37.02	37.78	2,621,159	+0.63(+1.70%)
Jan 27, 2014	37.28	37.59	36.98	37.15	1,647,572	-0.12(-0.33%)
Jan 24, 2014	37.16	37.45	37.05	37.27	2,095,048	-0.43(-1.14%)
Jan 23, 2014	38.05	38.05	37.40	37.70	1,256,411	-0.37(-0.97%)
Jan 22, 2014	37.60	38.13	37.47	38.07	1,161,391	+0.41(+1.08%)
Jan 21, 2014	38.10	38.15	37.42	37.66	1,259,810	-0.14(-0.37%)
Jan 17, 2014	37.98	37.80	37.80	37.80	1,194,057	-0.25(-0.67%)
Jan 16, 2014	37.79	38.16	37.70	38.05	1,275,637	+0.06(+0.15%)
Jan 15, 2014	38.03	38.09	37.78	38.00	1,008,612	-0.03(-0.08%)
Jan 14, 2014	38.12	38.19	37.74	38.03	1,694,145	+0.04(+0.11%)
Jan 13, 2014	38.38	38.66	37.87	37.98	1,718,756	-0.57(-1.49%)
Jan 10, 2014	38.51	38.84	38.29	38.56	2,222,918	+0.04(+0.11%)
Jan 09, 2014	39.13	39.17	38.28	38.51	2,407,620	-0.54(-1.38%)
Jan 08, 2014	39.09	39.17	38.75	39.05	1,451,071	-0.04(-0.11%)
Jan 07, 2014	39.47	39.48	38.89	39.09	2,010,957	+0.04(+0.09%)
Jan 06, 2014	39.41	39.52	39.00	39.06	1,231,929	-0.28(-0.70%)
Jan 03, 2014	37.51	39.62	37.51	39.33	1,167,326	-0.34(-0.86%)

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.