Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	47.32	47.42	47.24	47.34	1,507,560	+0.34(+0.73%)
Mar 28, 2014	46.88	47.15	46.88	47.00	1,647,278	+0.33(+0.70%)
Mar 27, 2014	46.61	46.76	46.46	46.67	3,626,385	+0.13(+0.28%)
Mar 26, 2014	46.94	47.00	46.54	46.54	938,594	-0.15(-0.33%)
Mar 25, 2014	46.70	46.77	46.45	46.69	1,558,038	+0.36(+0.77%)
Mar 24, 2014	46.51	46.64	46.14	46.34	2,254,046	-0.06(-0.12%)
Mar 21, 2014	46.65	46.86	46.34	46.39	890,165	-0.11(-0.23%)
Mar 20, 2014	46.20	46.54	46.08	46.50	941,667	+0.11(+0.23%)
Mar 19, 2014	46.78	46.88	46.13	46.39	817,479	-0.44(-0.94%)
Mar 18, 2014	46.55	46.89	46.55	46.83	892,083	+0.31(+0.67%)
Mar 17, 2014	46.30	46.60	46.25	46.52	831,733	+0.51(+1.11%)
Mar 14, 2014	45.96	46.30	45.96	46.01	4,572,466	-0.15(-0.32%)
Mar 13, 2014	46.88	46.98	46.04	46.16	1,040,775	-0.66(-1.41%)
Mar 12, 2014	46.62	46.82	46.47	46.82	633,789	-0.07(-0.14%)
Mar 11, 2014	47.25	47.29	46.79	46.88	792,742	-0.26(-0.55%)
Mar 10, 2014	47.06	47.17	46.88	47.14	1,180,103	-0.16(-0.34%)
Mar 07, 2014	47.61	47.61	47.13	47.30	912,933	-0.16(-0.34%)
Mar 06, 2014	47.39	47.59	47.39	47.47	1,058,797	+0.31(+0.66%)
Mar 05, 2014	47.19	47.27	47.12	47.16	3,751,920	-0.04(-0.09%)
Mar 04, 2014	47.04	47.26	47.04	47.20	736,888	+0.77(+1.67%)
Mar 03, 2014	46.54	46.63	46.21	46.43	1,806,572	-0.64(-1.37%)
Feb 28, 2014	46.97	47.29	46.83	47.07	1,759,889	+0.10(+0.21%)
Feb 27, 2014	46.59	47.00	46.59	46.97	1,444,367	+0.26(+0.56%)
Feb 26, 2014	46.87	46.91	46.60	46.71	1,291,246	-0.06(-0.12%)
Feb 25, 2014	46.90	47.02	46.72	46.77	1,578,094	-0.14(-0.30%)
Feb 24, 2014	46.78	47.16	46.58	46.91	1,910,342	+0.33(+0.70%)
Feb 21, 2014	46.60	46.78	46.57	46.58	1,385,340	+0.03(+0.07%)
Feb 20, 2014	46.23	46.61	46.20	46.55	1,455,952	+0.21(+0.46%)
Feb 19, 2014	46.57	46.73	46.30	46.34	1,781,054	-0.28(-0.61%)
Feb 18, 2014	46.61	46.70	46.47	46.62	621,124	+0.18(+0.39%)
Feb 14, 2014	46.15	46.44	46.44	46.44	4,615,964	+0.19(+0.40%)
Feb 13, 2014	45.77	46.28	45.67	46.25	647,669	+0.20(+0.42%)
Feb 12, 2014	46.09	46.23	45.95	46.06	976,086	+0.07(+0.16%)
Feb 11, 2014	45.45	46.08	45.45	45.99	1,460,664	+0.62(+1.36%)
Feb 10, 2014	45.38	45.38	45.23	45.37	808,339	-0.06(-0.13%)
Feb 07, 2014	45.17	45.47	44.99	45.42	1,758,331	+0.52(+1.16%)
Feb 06, 2014	44.32	44.90	44.30	44.90	1,653,256	+0.73(+1.66%)
Feb 05, 2014	44.04	44.25	43.88	44.17	1,493,389	-0.03(-0.07%)
Feb 04, 2014	44.15	44.25	43.94	44.20	1,975,795	+0.42(+0.95%)
Feb 03, 2014	44.76	44.76	43.74	43.79	1,993,217	-0.95(-2.13%)
Jan 31, 2014	44.58	45.01	44.43	44.74	1,550,663	-0.43(-0.96%)
Jan 30, 2014	45.10	45.27	44.95	45.17	1,282,791	+0.37(+0.82%)
Jan 29, 2014	44.88	45.09	44.71	44.81	2,971,370	-0.48(-1.06%)
Jan 28, 2014	45.08	45.32	45.04	45.29	1,209,567	+0.33(+0.74%)
Jan 27, 2014	45.29	45.29	44.71	44.95	1,603,987	-0.24(-0.52%)
Jan 24, 2014	45.89	45.89	45.17	45.19	2,027,720	-1.10(-2.37%)
Jan 23, 2014	46.54	46.54	46.08	46.29	2,513,484	-0.42(-0.89%)
Jan 22, 2014	46.67	46.75	46.57	46.70	1,714,771	+0.07(+0.14%)
Jan 21, 2014	46.70	46.78	46.43	46.64	2,523,758	+0.12(+0.26%)
Jan 17, 2014	46.68	46.52	46.52	46.52	1,113,982	-0.16(-0.35%)
Jan 16, 2014	46.69	46.69	46.52	46.68	1,505,428	-0.04(-0.09%)
Jan 15, 2014	46.52	46.76	46.52	46.72	823,315	+0.20(+0.42%)
Jan 14, 2014	46.24	46.55	46.12	46.52	1,446,155	+0.41(+0.88%)
Jan 13, 2014	46.52	46.53	46.03	46.12	1,170,665	-0.45(-0.96%)
Jan 10, 2014	46.47	46.57	46.33	46.56	1,406,920	+0.30(+0.65%)
Jan 09, 2014	46.42	46.42	46.03	46.26	974,711	-0.04(-0.09%)
Jan 08, 2014	46.24	46.38	46.19	46.30	626,876	-0.02(-0.04%)
Jan 07, 2014	46.22	46.37	46.22	46.32	3,053,257	+0.24(+0.53%)
Jan 06, 2014	46.29	46.30	46.06	46.08	1,720,175	-0.15(-0.32%)
Jan 03, 2014	46.26	46.37	46.14	46.22	1,022,768	-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.