Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	47.95	48.62	47.78	48.52	2,755,827	+0.85(+1.78%)
Mar 28, 2014	47.66	48.30	47.56	47.67	2,862,020	+0.09(+0.19%)
Mar 27, 2014	47.73	47.95	47.35	47.58	3,780,534	-0.14(-0.29%)
Mar 26, 2014	48.83	48.85	47.71	47.71	3,277,415	-0.85(-1.75%)
Mar 25, 2014	48.78	49.04	48.29	48.56	1,592,573	-0.07(-0.15%)
Mar 24, 2014	49.19	49.27	48.29	48.64	3,381,013	-0.41(-0.84%)
Mar 21, 2014	49.36	49.71	49.04	49.05	1,254,072	-0.17(-0.34%)
Mar 20, 2014	48.99	49.33	48.81	49.22	897,038	+0.15(+0.30%)
Mar 19, 2014	49.41	49.41	48.77	49.07	1,279,747	-0.35(-0.70%)
Mar 18, 2014	48.82	49.42	48.79	49.41	824,802	+0.64(+1.32%)
Mar 17, 2014	48.72	49.09	48.63	48.77	1,579,687	+0.31(+0.64%)
Mar 14, 2014	48.12	48.62	48.04	48.46	1,883,953	+0.19(+0.39%)
Mar 13, 2014	49.02	49.20	48.03	48.28	1,494,725	-0.54(-1.11%)
Mar 12, 2014	48.47	48.85	48.29	48.82	1,477,024	+0.08(+0.16%)
Mar 11, 2014	49.28	49.37	48.54	48.74	5,245,086	-0.49(-0.99%)
Mar 10, 2014	49.26	49.32	48.93	49.23	2,063,713	-0.09(-0.19%)
Mar 07, 2014	49.47	49.55	49.10	49.32	905,058	+0.07(+0.14%)
Mar 06, 2014	49.30	49.34	49.09	49.25	1,055,117	+0.08(+0.17%)
Mar 05, 2014	49.19	49.20	49.01	49.16	1,900,235	-0.06(-0.13%)
Mar 04, 2014	48.51	49.46	48.51	49.23	2,834,575	+1.20(+2.50%)
Mar 03, 2014	47.92	48.12	47.49	48.02	2,569,473	-0.24(-0.49%)
Feb 28, 2014	48.23	48.63	48.03	48.26	4,336,028	-0.03(-0.05%)
Feb 27, 2014	47.95	48.29	47.85	48.29	1,889,388	+0.21(+0.44%)
Feb 26, 2014	47.72	48.37	47.67	48.08	1,300,101	+0.38(+0.80%)
Feb 25, 2014	47.76	47.94	47.57	47.70	1,264,977	-0.05(-0.11%)
Feb 24, 2014	47.49	48.03	47.36	47.75	2,269,966	+0.39(+0.83%)
Feb 21, 2014	47.47	47.53	47.30	47.36	1,260,442	+0.00(+0.00%)
Feb 20, 2014	46.83	47.42	46.82	47.36	1,185,649	+0.55(+1.17%)
Feb 19, 2014	47.15	47.45	46.77	46.81	2,740,020	-0.46(-0.97%)
Feb 18, 2014	46.99	47.32	46.84	47.26	3,656,104	+0.43(+0.91%)
Feb 14, 2014	46.69	46.84	46.84	46.84	2,807,656	+0.04(+0.09%)
Feb 13, 2014	45.81	46.82	45.75	46.79	1,836,882	+0.60(+1.30%)
Feb 12, 2014	46.10	46.38	45.96	46.19	2,724,338	+0.15(+0.33%)
Feb 11, 2014	45.72	46.14	45.61	46.04	2,405,202	+0.40(+0.89%)
Feb 10, 2014	45.62	45.65	45.23	45.63	3,895,567	+0.03(+0.07%)
Feb 07, 2014	45.49	45.73	45.25	45.60	2,224,868	+0.31(+0.69%)
Feb 06, 2014	44.86	45.40	44.85	45.29	2,011,259	+0.50(+1.12%)
Feb 05, 2014	44.90	45.00	44.31	44.79	3,476,385	-0.32(-0.71%)
Feb 04, 2014	45.04	45.32	44.69	45.11	4,552,172	+0.30(+0.68%)
Feb 03, 2014	46.08	46.17	44.63	44.80	4,078,244	-1.42(-3.07%)
Jan 31, 2014	45.82	46.50	45.72	46.23	4,495,623	-0.26(-0.57%)
Jan 30, 2014	46.24	46.74	46.08	46.49	2,147,952	+0.59(+1.27%)
Jan 29, 2014	46.16	46.41	45.77	45.90	2,702,893	-0.63(-1.35%)
Jan 28, 2014	46.27	46.55	46.16	46.53	1,817,851	+0.41(+0.89%)
Jan 27, 2014	46.80	46.92	45.94	46.12	4,927,675	-0.63(-1.35%)
Jan 24, 2014	47.59	47.62	46.65	46.76	1,890,657	-1.12(-2.33%)
Jan 23, 2014	48.01	48.07	47.56	47.88	2,371,701	-0.33(-0.68%)
Jan 22, 2014	47.99	48.25	47.91	48.20	1,592,377	+0.29(+0.62%)
Jan 21, 2014	47.95	48.02	47.66	47.91	1,285,308	+0.25(+0.53%)
Jan 17, 2014	47.89	47.66	47.66	47.66	1,627,076	-0.25(-0.52%)
Jan 16, 2014	47.90	47.95	47.73	47.91	960,798	-0.04(-0.09%)
Jan 15, 2014	47.56	47.97	47.56	47.95	1,590,411	+0.39(+0.82%)
Jan 14, 2014	47.12	47.59	47.06	47.56	1,422,699	+0.55(+1.18%)
Jan 13, 2014	47.59	47.60	46.78	47.00	1,734,081	-0.65(-1.37%)
Jan 10, 2014	47.51	47.70	47.26	47.66	1,952,448	+0.18(+0.38%)
Jan 09, 2014	47.69	47.73	47.20	47.48	1,484,040	-0.05(-0.11%)
Jan 08, 2014	47.63	47.75	47.31	47.53	1,476,313	-0.12(-0.26%)
Jan 07, 2014	47.42	47.84	47.38	47.65	1,395,016	+0.41(+0.87%)
Jan 06, 2014	47.86	47.91	47.22	47.24	2,481,706	-0.40(-0.83%)
Jan 03, 2014	47.64	47.78	47.47	47.64	3,169,473	+0.21(+0.44%)

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.