Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	46.64	46.80	45.96	46.45	4,346,823	-0.07(-0.14%)
Mar 28, 2014	46.34	46.54	46.19	46.51	2,852,663	+0.09(+0.20%)
Mar 27, 2014	46.08	46.47	45.85	46.42	2,781,267	+0.39(+0.84%)
Mar 26, 2014	45.89	46.44	45.78	46.04	3,331,333	+0.19(+0.41%)
Mar 25, 2014	45.77	45.94	45.49	45.85	2,534,504	+0.20(+0.43%)
Mar 24, 2014	45.83	46.06	45.44	45.65	3,417,581	-0.19(-0.41%)
Mar 21, 2014	46.34	46.43	45.76	45.84	6,921,335	+0.19(+0.42%)
Mar 20, 2014	45.85	45.85	45.13	45.65	3,509,376	-0.04(-0.09%)
Mar 19, 2014	46.22	46.61	45.40	45.69	4,834,822	-0.44(-0.95%)
Mar 18, 2014	46.19	46.37	45.94	46.13	3,532,957	-0.07(-0.14%)
Mar 17, 2014	45.95	46.23	45.59	46.19	5,808,697	+0.46(+1.02%)
Mar 14, 2014	45.42	45.86	45.23	45.73	7,316,863	+0.26(+0.56%)
Mar 13, 2014	45.17	45.59	45.06	45.47	5,150,241	+0.34(+0.75%)
Mar 12, 2014	44.50	45.15	44.39	45.13	4,143,647	+0.61(+1.37%)
Mar 11, 2014	44.77	44.77	44.33	44.53	3,397,467	-0.20(-0.44%)
Mar 10, 2014	44.70	44.92	44.47	44.72	3,082,341	-0.06(-0.13%)
Mar 07, 2014	44.42	44.82	44.22	44.78	4,595,466	+0.31(+0.69%)
Mar 06, 2014	44.98	45.08	44.36	44.47	3,506,772	-0.36(-0.80%)
Mar 05, 2014	45.32	45.34	44.72	44.83	4,137,258	-0.50(-1.11%)
Mar 04, 2014	45.34	45.49	45.05	45.34	4,418,342	+0.46(+1.02%)
Mar 03, 2014	45.13	45.44	44.75	44.88	4,373,704	-0.53(-1.17%)
Feb 28, 2014	45.45	45.68	45.21	45.41	6,285,204	-0.12(-0.26%)
Feb 27, 2014	45.64	45.89	45.31	45.53	2,525,682	-0.12(-0.26%)
Feb 26, 2014	46.42	46.47	45.54	45.64	4,025,508	-0.59(-1.27%)
Feb 25, 2014	46.32	46.69	46.14	46.23	2,918,860	-0.02(-0.04%)
Feb 24, 2014	46.43	46.86	46.24	46.25	2,334,174	-0.06(-0.14%)
Feb 21, 2014	46.45	46.76	46.27	46.32	2,387,799	-0.07(-0.15%)
Feb 20, 2014	45.89	46.54	45.81	46.39	3,129,639	+0.56(+1.22%)
Feb 19, 2014	45.95	46.54	45.72	45.83	3,272,680	-0.14(-0.31%)
Feb 18, 2014	46.16	46.27	45.86	45.97	3,228,956	-0.16(-0.35%)
Feb 14, 2014	45.73	46.14	46.14	46.14	3,429,418	+0.27(+0.59%)
Feb 13, 2014	44.81	45.90	44.77	45.86	4,216,920	+0.86(+1.92%)
Feb 12, 2014	44.77	45.10	44.61	45.00	2,846,182	+0.14(+0.32%)
Feb 11, 2014	44.57	45.15	44.35	44.86	4,799,638	+0.42(+0.95%)
Feb 10, 2014	43.64	44.49	43.42	44.44	6,122,729	+1.01(+2.33%)
Feb 07, 2014	42.87	43.46	42.79	43.42	3,310,188	+0.65(+1.52%)
Feb 06, 2014	42.59	42.89	42.24	42.78	2,673,947	+0.15(+0.35%)
Feb 05, 2014	42.56	42.72	42.21	42.63	4,136,997	-0.10(-0.23%)
Feb 04, 2014	43.55	43.70	42.66	42.72	5,405,900	-0.82(-1.89%)
Feb 03, 2014	44.01	44.68	43.42	43.55	4,772,164	-0.51(-1.16%)
Jan 31, 2014	42.57	44.41	42.22	44.06	6,838,706	+0.56(+1.28%)
Jan 30, 2014	43.11	43.58	43.03	43.50	3,366,316	+0.50(+1.16%)
Jan 29, 2014	42.87	43.12	42.74	43.00	4,078,647	+0.01(+0.03%)
Jan 28, 2014	43.09	43.24	42.86	42.99	3,669,022	-0.10(-0.24%)
Jan 27, 2014	42.79	43.31	42.72	43.09	3,347,024	+0.32(+0.74%)
Jan 24, 2014	42.88	43.35	42.73	42.78	3,815,852	-0.30(-0.71%)
Jan 23, 2014	43.29	43.47	42.87	43.08	4,074,521	-0.47(-1.07%)
Jan 22, 2014	43.39	43.63	43.33	43.55	3,311,101	+0.16(+0.36%)
Jan 21, 2014	43.14	43.43	43.06	43.39	4,277,431	+0.38(+0.89%)
Jan 17, 2014	43.03	43.01	43.01	43.01	3,001,858	-0.12(-0.29%)
Jan 16, 2014	42.98	43.18	42.72	43.13	2,742,773	-0.10(-0.23%)
Jan 15, 2014	43.54	43.54	43.18	43.23	2,487,253	-0.31(-0.72%)
Jan 14, 2014	43.60	43.75	43.36	43.54	2,697,464	-0.04(-0.09%)
Jan 13, 2014	43.97	44.42	43.48	43.58	4,395,816	-0.40(-0.90%)
Jan 10, 2014	43.32	44.00	43.24	43.98	5,217,404	+0.95(+2.20%)
Jan 09, 2014	42.50	43.10	42.28	43.03	4,564,662	+1.01(+2.41%)
Jan 08, 2014	41.87	42.26	41.70	42.02	4,524,589	+0.05(+0.11%)
Jan 07, 2014	41.40	42.00	41.33	41.97	3,385,626	+0.76(+1.84%)
Jan 06, 2014	41.29	41.40	41.04	41.21	2,911,597	+0.01(+0.02%)
Jan 03, 2014	41.25	41.44	40.97	41.21	2,680,570	-0.05(-0.11%)

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.