Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	49.39	49.85	49.13	49.69	2,478,961	+0.34(+0.69%)
Feb 27, 2014	48.77	49.37	48.77	49.35	2,279,139	+0.38(+0.79%)
Feb 26, 2014	49.38	49.70	48.78	48.97	2,856,112	-0.38(-0.78%)
Feb 25, 2014	48.85	49.40	48.85	49.35	2,104,512	+0.36(+0.73%)
Feb 24, 2014	48.48	49.46	48.12	49.00	3,403,364	+0.88(+1.83%)
Feb 21, 2014	47.57	48.31	47.27	48.12	3,526,316	+0.66(+1.39%)
Feb 20, 2014	46.34	47.50	46.29	47.46	3,905,400	+0.23(+0.49%)
Feb 19, 2014	46.36	47.63	46.35	47.23	3,444,109	+0.15(+0.31%)
Feb 18, 2014	47.21	47.41	46.80	47.08	2,793,432	-0.13(-0.27%)
Feb 14, 2014	45.73	47.21	47.21	47.21	3,396,635	+1.29(+2.81%)
Feb 13, 2014	45.23	46.00	44.92	45.92	2,330,936	+0.42(+0.93%)
Feb 12, 2014	45.71	45.97	45.41	45.50	2,086,213	-0.04(-0.08%)
Feb 11, 2014	45.22	45.82	45.16	45.53	2,126,709	+0.30(+0.67%)
Feb 10, 2014	44.97	45.46	44.97	45.23	1,247,408	+0.11(+0.24%)
Feb 07, 2014	44.92	45.22	44.65	45.12	1,851,038	+0.44(+0.98%)
Feb 06, 2014	43.62	44.86	43.62	44.68	2,201,103	+0.80(+1.82%)
Feb 05, 2014	43.93	43.98	43.26	43.88	2,289,914	-0.08(-0.19%)
Feb 04, 2014	43.53	44.14	43.39	43.97	2,698,119	+0.47(+1.07%)
Feb 03, 2014	45.31	45.38	43.39	43.50	4,182,866	-1.68(-3.71%)
Jan 31, 2014	44.45	45.53	44.45	45.18	2,295,247	-0.00(-0.01%)
Jan 30, 2014	45.07	45.35	44.91	45.18	1,549,234	+0.41(+0.91%)
Jan 29, 2014	45.33	45.50	44.70	44.77	2,484,189	-0.77(-1.69%)
Jan 28, 2014	45.01	45.79	44.90	45.54	2,005,106	+0.60(+1.33%)
Jan 27, 2014	45.59	46.44	44.83	44.95	3,308,093	-0.65(-1.43%)
Jan 24, 2014	46.16	46.26	45.59	45.60	3,653,177	-0.75(-1.62%)
Jan 23, 2014	46.38	46.88	46.11	46.35	2,612,519	-0.54(-1.15%)
Jan 22, 2014	46.74	47.22	46.55	46.89	3,734,216	+0.35(+0.75%)
Jan 21, 2014	47.14	47.19	46.51	46.54	3,469,195	+0.16(+0.34%)
Jan 17, 2014	46.11	46.39	46.39	46.39	3,377,101	+0.05(+0.11%)
Jan 16, 2014	45.72	46.37	45.38	46.34	5,023,344	+0.68(+1.50%)
Jan 15, 2014	45.21	45.72	45.21	45.65	2,119,815	+0.44(+0.97%)
Jan 14, 2014	44.70	45.30	44.50	45.21	1,971,378	+0.54(+1.21%)
Jan 13, 2014	45.48	45.48	44.53	44.67	3,075,591	-0.49(-1.08%)
Jan 10, 2014	45.03	45.17	44.66	45.16	1,008,949	+0.27(+0.59%)
Jan 09, 2014	45.02	45.09	44.73	44.89	1,379,270	-0.13(-0.28%)
Jan 08, 2014	44.68	45.07	44.65	45.02	2,233,412	+0.43(+0.97%)
Jan 07, 2014	44.58	45.02	44.42	44.59	1,925,461	+0.19(+0.43%)
Jan 06, 2014	44.75	44.81	44.21	44.40	2,338,038	-0.18(-0.41%)
Jan 03, 2014	44.90	45.06	44.57	44.58	1,362,151	-0.28(-0.63%)
Jan 02, 2014	44.93	45.14	44.51	44.86	2,320,442	-0.36(-0.79%)
Dec 31, 2013	44.90	45.22	45.22	45.22	1,619,581	+0.31(+0.70%)
Dec 30, 2013	44.97	45.01	44.53	44.91	1,309,358	+0.21(+0.47%)
Dec 27, 2013	44.89	44.92	44.61	44.70	958,437	-0.12(-0.27%)
Dec 26, 2013	45.55	45.67	44.53	44.82	1,237,006	+0.22(+0.49%)
Dec 24, 2013	44.03	44.62	44.03	44.60	755,715	+0.36(+0.81%)
Dec 23, 2013	44.07	44.74	44.04	44.24	1,187,302	+0.12(+0.27%)
Dec 20, 2013	43.95	44.28	43.87	44.12	4,014,990	+0.39(+0.90%)
Dec 19, 2013	43.62	43.87	43.35	43.73	1,691,547	-0.14(-0.31%)
Dec 18, 2013	42.96	43.89	42.63	43.87	2,122,276	+0.94(+2.20%)
Dec 17, 2013	43.02	43.21	42.54	42.92	1,939,900	-0.22(-0.52%)
Dec 16, 2013	42.88	43.48	42.71	43.15	2,855,517	+0.47(+1.11%)
Dec 13, 2013	42.47	42.78	42.15	42.67	2,135,568	+0.50(+1.20%)
Dec 12, 2013	42.08	42.46	42.00	42.17	2,038,216	+0.01(+0.02%)
Dec 11, 2013	42.61	42.67	42.01	42.16	2,700,263	-0.51(-1.20%)
Dec 10, 2013	42.71	42.82	42.56	42.67	2,021,872	+0.01(+0.02%)
Dec 09, 2013	42.57	42.97	42.54	42.67	1,678,152	+0.30(+0.71%)
Dec 06, 2013	42.74	42.79	42.12	42.36	0	+0.56(+1.34%)
Dec 05, 2013	42.08	42.22	41.76	41.80	0	-0.27(-0.63%)
Dec 04, 2013	41.64	42.32	41.46	42.07	0	-0.10(-0.24%)
Dec 03, 2013	42.23	42.61	42.01	42.17	0	-0.44(-1.03%)
Dec 02, 2013	43.07	43.09	42.49	42.61	0	-0.48(-1.11%)
Nov 29, 2013	43.18	43.22	42.94	43.09	0	+0.08(+0.19%)
Nov 27, 2013	43.25	43.34	42.96	43.00	0	-0.23(-0.53%)
Nov 26, 2013	42.57	43.38	42.57	43.23	2,329,998	+0.50(+1.18%)
Nov 25, 2013	42.91	43.11	42.64	42.73	2,167,417	-0.27(-0.62%)
Nov 22, 2013	43.10	43.22	42.89	42.99	0	+0.01(+0.02%)
Nov 21, 2013	42.60	43.19	42.40	42.99	2,115,691	+0.60(+1.41%)
Nov 20, 2013	42.63	42.84	42.18	42.39	2,124,748	-0.06(-0.15%)
Nov 19, 2013	42.92	42.97	42.17	42.45	2,616,790	-0.60(-1.38%)
Nov 18, 2013	43.13	43.34	42.87	43.05	3,218,489	-0.04(-0.09%)
Nov 15, 2013	43.02	43.60	43.02	43.09	0	+0.07(+0.17%)
Nov 14, 2013	42.70	43.05	42.57	43.01	2,472,805	+0.24(+0.57%)
Nov 13, 2013	42.42	42.80	42.31	42.77	0	+0.22(+0.53%)
Nov 12, 2013	43.10	43.22	42.41	42.55	3,558,359	+0.30(+0.72%)
Nov 11, 2013	42.12	42.60	41.85	42.24	2,625,549	-0.02(-0.04%)
Nov 08, 2013	41.61	42.26	41.57	42.26	0	+0.63(+1.52%)
Nov 07, 2013	42.54	42.54	41.59	41.63	2,581,327	-0.83(-1.96%)
Nov 06, 2013	42.11	42.63	42.09	42.46	3,133,982	+0.45(+1.07%)
Nov 05, 2013	41.76	42.12	41.64	42.01	2,272,492	-0.13(-0.30%)
Nov 04, 2013	41.78	42.17	41.57	42.14	2,794,377	+0.26(+0.61%)
Nov 01, 2013	41.44	41.94	41.35	41.89	0	+0.58(+1.40%)
Oct 31, 2013	40.91	42.07	40.40	41.31	0	+0.81(+1.99%)
Oct 30, 2013	40.86	40.98	40.33	40.50	1,992,443	-0.38(-0.92%)
Oct 29, 2013	40.66	40.90	40.37	40.88	2,452,047	+0.47(+1.16%)
Oct 28, 2013	40.37	40.66	40.11	40.41	2,647,057	-0.36(-0.88%)
Oct 25, 2013	41.01	41.01	40.55	40.77	0	-0.11(-0.27%)
Oct 24, 2013	40.37	40.94	40.25	40.88	2,647,039	+0.93(+2.34%)
Oct 23, 2013	39.75	40.16	39.71	39.94	2,025,063	-0.27(-0.68%)
Oct 22, 2013	40.42	40.53	39.81	40.22	2,473,364	-0.08(-0.20%)

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.