Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	46.94	47.03	46.86	46.95	1,519,896	+0.34(+0.73%)
Mar 28, 2014	46.50	46.77	46.50	46.61	1,660,757	+0.32(+0.70%)
Mar 27, 2014	46.23	46.38	46.08	46.29	3,656,058	+0.13(+0.28%)
Mar 26, 2014	46.56	46.62	46.16	46.16	946,274	-0.15(-0.33%)
Mar 25, 2014	46.32	46.39	46.07	46.32	1,570,787	+0.36(+0.77%)
Mar 24, 2014	46.13	46.26	45.77	45.96	2,272,490	-0.06(-0.12%)
Mar 21, 2014	46.27	46.48	45.97	46.02	897,448	-0.11(-0.23%)
Mar 20, 2014	45.82	46.16	45.70	46.12	949,372	+0.11(+0.23%)
Mar 19, 2014	46.40	46.50	45.76	46.02	824,168	-0.44(-0.94%)
Mar 18, 2014	46.17	46.51	46.17	46.45	899,383	+0.31(+0.67%)
Mar 17, 2014	45.92	46.23	45.88	46.15	838,538	+0.51(+1.11%)
Mar 14, 2014	45.59	45.93	45.59	45.64	4,609,880	-0.15(-0.32%)
Mar 13, 2014	46.50	46.60	45.67	45.78	1,049,291	-0.65(-1.41%)
Mar 12, 2014	46.24	46.44	46.10	46.44	638,975	-0.06(-0.14%)
Mar 11, 2014	46.86	46.90	46.41	46.50	799,229	-0.26(-0.55%)
Mar 10, 2014	46.68	46.79	46.50	46.76	1,189,760	-0.16(-0.34%)
Mar 07, 2014	47.23	47.23	46.75	46.92	920,403	-0.16(-0.34%)
Mar 06, 2014	47.01	47.20	47.01	47.08	1,067,461	+0.31(+0.66%)
Mar 05, 2014	46.81	46.89	46.74	46.78	3,782,620	-0.04(-0.09%)
Mar 04, 2014	46.65	46.87	46.65	46.82	742,918	+0.77(+1.67%)
Mar 03, 2014	46.16	46.25	45.84	46.05	1,821,354	-0.64(-1.37%)
Feb 28, 2014	46.59	46.91	46.45	46.69	1,774,289	+0.10(+0.21%)
Feb 27, 2014	46.21	46.61	46.21	46.59	1,456,185	+0.26(+0.56%)
Feb 26, 2014	46.48	46.53	46.23	46.33	1,301,812	-0.06(-0.12%)
Feb 25, 2014	46.52	46.64	46.34	46.39	1,591,006	-0.14(-0.29%)
Feb 24, 2014	46.40	46.78	46.20	46.53	1,925,973	+0.32(+0.70%)
Feb 21, 2014	46.23	46.40	46.19	46.20	1,396,676	+0.03(+0.07%)
Feb 20, 2014	45.85	46.23	45.82	46.17	1,467,866	+0.21(+0.46%)
Feb 19, 2014	46.19	46.36	45.92	45.96	1,795,628	-0.28(-0.61%)
Feb 18, 2014	46.23	46.32	46.10	46.24	626,206	+0.18(+0.39%)
Feb 14, 2014	45.77	46.06	46.06	46.06	4,653,734	+0.19(+0.40%)
Feb 13, 2014	45.39	45.90	45.30	45.88	652,969	+0.19(+0.42%)
Feb 12, 2014	45.72	45.85	45.58	45.69	984,073	+0.07(+0.16%)
Feb 11, 2014	45.08	45.71	45.08	45.61	1,472,615	+0.61(+1.36%)
Feb 10, 2014	45.01	45.01	44.86	45.00	814,953	-0.06(-0.13%)
Feb 07, 2014	44.80	45.10	44.63	45.06	1,772,719	+0.52(+1.16%)
Feb 06, 2014	43.96	44.54	43.94	44.54	1,666,784	+0.73(+1.66%)
Feb 05, 2014	43.68	43.89	43.52	43.81	1,505,609	-0.03(-0.07%)
Feb 04, 2014	43.79	43.89	43.59	43.84	1,991,962	+0.41(+0.95%)
Feb 03, 2014	44.39	44.39	43.39	43.43	2,009,527	-0.94(-2.13%)
Jan 31, 2014	44.22	44.64	44.07	44.38	1,563,351	-0.43(-0.96%)
Jan 30, 2014	44.73	44.90	44.59	44.80	1,293,288	+0.36(+0.82%)
Jan 29, 2014	44.51	44.72	44.34	44.44	2,995,683	-0.48(-1.06%)
Jan 28, 2014	44.72	44.95	44.68	44.92	1,219,464	+0.33(+0.74%)
Jan 27, 2014	44.92	44.92	44.34	44.59	1,617,111	-0.23(-0.52%)
Jan 24, 2014	45.52	45.52	44.80	44.82	2,044,312	-1.09(-2.37%)
Jan 23, 2014	46.16	46.16	45.70	45.91	2,534,050	-0.41(-0.89%)
Jan 22, 2014	46.29	46.37	46.19	46.32	1,728,802	+0.06(+0.14%)
Jan 21, 2014	46.32	46.40	46.06	46.26	2,544,408	+0.12(+0.26%)
Jan 17, 2014	46.30	46.14	46.14	46.14	1,123,097	-0.16(-0.35%)
Jan 16, 2014	46.32	46.32	46.14	46.30	1,517,746	-0.04(-0.09%)
Jan 15, 2014	46.15	46.38	46.14	46.34	830,051	+0.19(+0.42%)
Jan 14, 2014	45.86	46.17	45.75	46.15	1,457,988	+0.40(+0.88%)
Jan 13, 2014	46.15	46.15	45.65	45.74	1,180,244	-0.44(-0.96%)
Jan 10, 2014	46.09	46.20	45.95	46.19	1,418,432	+0.30(+0.65%)
Jan 09, 2014	46.04	46.04	45.65	45.89	982,686	-0.04(-0.09%)
Jan 08, 2014	45.86	46.01	45.81	45.93	632,005	-0.02(-0.04%)
Jan 07, 2014	45.85	45.99	45.85	45.94	3,078,240	+0.24(+0.53%)
Jan 06, 2014	45.91	45.93	45.68	45.70	1,734,250	-0.15(-0.32%)
Jan 03, 2014	45.89	45.99	45.77	45.85	1,031,137	-0.02(-0.05%)

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.