Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	53.58	54.44	53.42	54.16	1,213,800	+0.45(+0.84%)
Feb 27, 2014	53.64	54.05	53.00	53.71	695,718	+0.12(+0.22%)
Feb 26, 2014	54.00	54.00	52.83	53.59	1,658,074	+0.04(+0.07%)
Feb 25, 2014	55.04	57.52	52.37	53.55	3,925,255	-0.59(-1.09%)
Feb 24, 2014	53.52	54.50	53.45	54.14	2,668,643	+0.66(+1.23%)
Feb 21, 2014	52.18	53.55	52.17	53.48	1,764,543	+1.39(+2.67%)
Feb 20, 2014	52.62	53.04	51.79	52.09	1,665,179	-0.55(-1.04%)
Feb 19, 2014	53.44	53.56	52.41	52.64	1,555,695	-0.88(-1.64%)
Feb 18, 2014	53.60	53.78	53.28	53.52	1,169,530	+0.13(+0.24%)
Feb 14, 2014	53.41	53.39	53.39	53.39	659,500	-0.18(-0.34%)
Feb 13, 2014	52.94	53.95	52.80	53.57	1,234,738	+0.66(+1.25%)
Feb 12, 2014	52.50	52.91	52.12	52.91	1,068,745	+0.80(+1.54%)
Feb 11, 2014	52.60	52.80	51.64	52.11	1,075,717	-0.75(-1.42%)
Feb 10, 2014	52.04	52.98	51.46	52.86	997,684	+1.00(+1.93%)
Feb 07, 2014	51.48	52.19	51.24	51.86	1,453,688	+0.41(+0.80%)
Feb 06, 2014	51.91	52.19	50.85	51.45	1,343,056	-0.48(-0.92%)
Feb 05, 2014	52.00	52.06	51.42	51.93	935,988	+0.08(+0.15%)
Feb 04, 2014	50.26	51.91	50.26	51.85	1,215,616	+1.74(+3.47%)
Feb 03, 2014	51.06	51.08	49.98	50.11	1,491,617	-0.88(-1.73%)
Jan 31, 2014	49.54	51.19	49.33	50.99	1,756,794	+1.04(+2.08%)
Jan 30, 2014	50.86	50.95	49.90	49.95	1,859,077	-0.35(-0.70%)
Jan 29, 2014	49.89	51.24	49.18	50.30	3,014,602	-1.82(-3.49%)
Jan 28, 2014	51.50	52.86	51.38	52.12	1,134,481	+0.61(+1.18%)
Jan 27, 2014	52.40	52.53	51.50	51.51	1,266,236	-0.84(-1.60%)
Jan 24, 2014	52.35	52.77	51.91	52.35	2,251,627	-0.10(-0.19%)
Jan 23, 2014	52.24	52.55	51.98	52.45	1,249,860	+0.19(+0.36%)
Jan 22, 2014	53.12	53.22	51.57	52.26	1,763,657	-0.77(-1.45%)
Jan 21, 2014	52.15	53.14	52.12	53.03	2,377,457	+1.26(+2.43%)
Jan 17, 2014	52.69	51.77	51.77	51.77	1,410,800	-1.06(-2.01%)
Jan 16, 2014	52.64	53.12	52.46	52.83	2,754,293	+0.32(+0.61%)
Jan 15, 2014	51.20	52.87	51.20	52.51	2,189,985	+1.31(+2.56%)
Jan 14, 2014	50.65	51.31	50.37	51.20	1,641,638	+0.99(+1.97%)
Jan 13, 2014	50.17	50.88	49.95	50.21	1,421,497	+0.21(+0.42%)
Jan 10, 2014	50.03	50.47	49.72	50.00	1,846,502	+0.30(+0.60%)
Jan 09, 2014	49.76	50.23	49.10	49.70	893,952	+0.22(+0.44%)
Jan 08, 2014	49.78	50.07	49.00	49.48	1,602,020	-0.38(-0.76%)
Jan 07, 2014	50.30	50.75	49.79	49.86	2,426,211	+0.13(+0.26%)
Jan 06, 2014	50.51	50.64	49.52	49.73	1,144,106	-0.10(-0.20%)
Jan 03, 2014	49.82	50.26	49.15	49.83	1,215,034	+0.36(+0.73%)
Jan 02, 2014	49.63	50.83	49.30	49.47	2,583,986	+0.35(+0.71%)
Dec 31, 2013	48.75	49.12	49.12	49.12	1,259,300	+0.16(+0.33%)
Dec 30, 2013	48.88	49.50	48.88	48.96	1,296,461	-0.14(-0.29%)
Dec 27, 2013	49.00	49.19	48.76	49.10	1,156,141	+0.00(+0.00%)
Dec 26, 2013	49.26	49.80	48.77	49.10	1,111,300	+0.00(+0.00%)
Dec 24, 2013	48.38	49.16	48.13	49.10	1,132,760	+0.60(+1.24%)
Dec 23, 2013	47.50	48.55	47.42	48.50	2,032,208	+1.09(+2.30%)
Dec 20, 2013	45.89	47.41	45.89	47.41	1,642,009	+1.12(+2.42%)
Dec 19, 2013	46.22	46.40	45.57	46.29	1,159,749	-0.20(-0.43%)
Dec 18, 2013	45.88	46.71	45.46	46.49	1,577,428	+0.33(+0.71%)
Dec 17, 2013	44.86	46.31	44.76	46.16	1,608,406	+1.27(+2.83%)
Dec 16, 2013	44.50	45.04	44.42	44.89	1,732,072	+0.25(+0.56%)
Dec 13, 2013	44.67	45.51	44.41	44.64	1,317,854	+0.02(+0.04%)
Dec 12, 2013	45.34	45.39	44.37	44.62	1,606,568	-0.86(-1.89%)
Dec 11, 2013	46.00	46.26	45.15	45.48	1,712,893	-1.26(-2.70%)
Dec 10, 2013	45.60	47.10	45.50	46.74	1,818,150	+1.11(+2.43%)
Dec 09, 2013	45.99	46.08	45.46	45.63	1,474,964	-0.38(-0.83%)
Dec 06, 2013	46.59	46.92	45.81	46.01	1,507,136	-0.28(-0.60%)
Dec 05, 2013	45.00	46.65	44.94	46.29	2,677,217	+1.29(+2.87%)
Dec 04, 2013	44.12	45.90	43.91	45.00	2,242,154	+0.47(+1.06%)
Dec 03, 2013	44.98	44.99	43.04	44.53	4,793,772	-1.40(-3.05%)

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.