Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	41.78	42.21	41.71	42.04	1,270,685	+0.40(+0.96%)
Mar 28, 2014	41.15	41.94	40.97	41.64	1,416,054	+0.71(+1.73%)
Mar 27, 2014	41.32	41.52	40.73	40.93	1,873,680	-0.40(-0.97%)
Mar 26, 2014	41.56	41.84	41.33	41.33	1,216,578	-0.05(-0.12%)
Mar 25, 2014	41.82	42.10	41.36	41.38	1,419,544	-0.28(-0.67%)
Mar 24, 2014	41.89	41.99	41.38	41.66	861,702	-0.04(-0.10%)
Mar 21, 2014	41.89	42.34	41.54	41.70	1,528,312	-0.05(-0.12%)
Mar 20, 2014	41.65	41.81	41.21	41.75	833,827	-0.02(-0.05%)
Mar 19, 2014	42.36	42.50	41.63	41.77	770,068	-0.59(-1.39%)
Mar 18, 2014	41.92	42.40	41.86	42.36	1,146,673	+0.42(+1.00%)
Mar 17, 2014	42.03	42.16	41.62	41.94	662,082	+0.08(+0.19%)
Mar 14, 2014	41.99	42.30	41.75	41.86	811,069	-0.21(-0.50%)
Mar 13, 2014	42.00	42.23	41.88	42.07	1,085,577	+0.11(+0.26%)
Mar 12, 2014	42.53	42.69	41.72	41.96	1,416,596	-0.67(-1.57%)
Mar 11, 2014	42.59	43.00	42.51	42.63	1,129,850	+0.04(+0.09%)
Mar 10, 2014	43.08	43.24	42.31	42.59	1,076,812	-0.50(-1.16%)
Mar 07, 2014	43.71	43.84	43.00	43.09	1,095,423	-0.59(-1.35%)
Mar 06, 2014	42.94	44.06	42.57	43.68	1,577,811	+0.88(+2.06%)
Mar 05, 2014	42.91	43.05	42.56	42.80	875,945	-0.16(-0.37%)
Mar 04, 2014	43.33	43.36	42.81	42.96	1,159,449	-0.05(-0.12%)
Mar 03, 2014	42.99	43.11	42.61	43.01	1,040,244	-0.28(-0.65%)
Feb 28, 2014	43.41	43.48	42.89	43.29	1,233,703	-0.02(-0.05%)
Feb 27, 2014	43.34	43.49	42.98	43.31	1,182,197	-0.03(-0.07%)
Feb 26, 2014	42.59	43.58	42.59	43.34	1,523,889	+0.75(+1.76%)
Feb 25, 2014	42.57	42.66	42.09	42.59	841,516	+0.10(+0.24%)
Feb 24, 2014	42.60	42.95	42.47	42.49	720,437	+0.10(+0.24%)
Feb 21, 2014	42.80	42.87	42.23	42.39	1,106,094	-0.45(-1.05%)
Feb 20, 2014	42.77	43.14	42.56	42.84	603,586	+0.17(+0.40%)
Feb 19, 2014	42.80	43.21	42.54	42.67	930,293	-0.18(-0.42%)
Feb 18, 2014	42.98	43.14	42.61	42.85	892,068	-0.11(-0.26%)
Feb 14, 2014		42.96	42.96	42.96	0	+0.45(+1.06%)
Feb 13, 2014	42.25	42.67	42.06	42.51	662,765	+0.06(+0.14%)
Feb 12, 2014	42.68	42.84	42.32	42.45	684,194	-0.70(-1.62%)
Feb 11, 2014	42.71	43.30	42.51	43.15	700,943	+0.37(+0.86%)
Feb 10, 2014	42.55	42.85	42.33	42.78	768,197	+0.13(+0.30%)
Feb 07, 2014	42.87	43.13	42.28	42.65	918,388	-0.22(-0.51%)
Feb 06, 2014	41.86	42.90	41.85	42.87	1,469,390	+1.02(+2.44%)
Feb 05, 2014	42.14	42.21	41.63	41.85	1,163,868	-0.30(-0.71%)
Feb 04, 2014	42.17	42.47	41.90	42.15	791,527	+0.12(+0.29%)
Feb 03, 2014	43.09	43.09	41.82	42.03	1,046,255	-1.04(-2.41%)
Jan 31, 2014	42.58	43.30	42.32	43.07	1,092,659	+0.05(+0.12%)
Jan 30, 2014	43.34	43.50	42.92	43.02	957,648	-0.14(-0.32%)
Jan 29, 2014	44.29	44.38	43.00	43.16	1,429,912	-1.41(-3.16%)
Jan 28, 2014	43.95	44.88	43.81	44.57	2,447,644	+0.96(+2.20%)
Jan 27, 2014	42.91	43.67	42.71	43.61	1,631,260	+0.73(+1.70%)
Jan 24, 2014	43.41	43.55	42.82	42.88	974,231	-0.74(-1.70%)
Jan 23, 2014	43.84	43.99	43.50	43.62	1,046,682	-0.43(-0.98%)
Jan 22, 2014	44.06	44.50	44.00	44.05	890,692	+0.00(+0.00%)
Jan 21, 2014	44.30	44.78	44.01	44.05	1,370,791	-0.20(-0.45%)
Jan 17, 2014		44.25	44.25	44.25	0	+0.02(+0.05%)
Jan 16, 2014	44.28	44.43	44.14	44.23	813,514	-0.06(-0.14%)
Jan 15, 2014	44.29	44.49	44.16	44.29	1,035,934	+0.00(+0.00%)
Jan 14, 2014	44.00	44.51	43.91	44.29	914,348	+0.37(+0.84%)
Jan 13, 2014	44.00	44.23	43.77	43.92	984,618	-0.22(-0.50%)
Jan 10, 2014	44.22	44.50	43.98	44.14	907,017	+0.01(+0.02%)
Jan 09, 2014	44.23	44.37	43.51	44.13	1,582,556	+0.08(+0.18%)
Jan 08, 2014	44.42	44.45	43.69	44.05	2,195,209	-0.40(-0.90%)
Jan 07, 2014	44.39	45.10	44.14	44.45	1,849,122	-0.30(-0.67%)
Jan 06, 2014	44.29	45.37	43.98	44.75	3,260,108	-1.59(-3.43%)
Jan 03, 2014	46.29	46.60	46.05	46.34	701,513	+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.