Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	46.98	47.30	46.84	47.08	1,759,511	+0.10(+0.21%)
Feb 27, 2014	46.60	47.01	46.60	46.98	1,444,057	+0.26(+0.56%)
Feb 26, 2014	46.88	46.92	46.61	46.72	1,290,969	-0.06(-0.12%)
Feb 25, 2014	46.91	47.03	46.73	46.78	1,577,755	-0.14(-0.29%)
Feb 24, 2014	46.79	47.17	46.59	46.92	1,909,932	+0.33(+0.70%)
Feb 21, 2014	46.61	46.79	46.58	46.59	1,385,043	+0.03(+0.07%)
Feb 20, 2014	46.24	46.62	46.21	46.56	1,455,640	+0.21(+0.46%)
Feb 19, 2014	46.58	46.74	46.31	46.35	1,780,673	-0.29(-0.61%)
Feb 18, 2014	46.62	46.71	46.48	46.63	620,991	+0.18(+0.39%)
Feb 14, 2014	46.16	46.45	46.45	46.45	4,614,974	+0.19(+0.40%)
Feb 13, 2014	45.78	46.29	45.68	46.26	647,530	+0.20(+0.42%)
Feb 12, 2014	46.10	46.24	45.96	46.07	975,877	+0.07(+0.16%)
Feb 11, 2014	45.46	46.09	45.46	46.00	1,460,350	+0.62(+1.36%)
Feb 10, 2014	45.38	45.38	45.24	45.38	808,166	-0.06(-0.13%)
Feb 07, 2014	45.18	45.48	45.00	45.43	1,757,954	+0.52(+1.16%)
Feb 06, 2014	44.33	44.91	44.31	44.91	1,652,902	+0.73(+1.66%)
Feb 05, 2014	44.05	44.26	43.89	44.18	1,493,069	-0.03(-0.07%)
Feb 04, 2014	44.16	44.26	43.95	44.21	1,975,371	+0.42(+0.95%)
Feb 03, 2014	44.77	44.77	43.75	43.80	1,992,790	-0.95(-2.13%)
Jan 31, 2014	44.59	45.02	44.44	44.75	1,550,330	-0.43(-0.96%)
Jan 30, 2014	45.11	45.28	44.96	45.18	1,282,516	+0.37(+0.82%)
Jan 29, 2014	44.89	45.10	44.72	44.81	2,970,733	-0.48(-1.06%)
Jan 28, 2014	45.09	45.33	45.05	45.30	1,209,307	+0.33(+0.74%)
Jan 27, 2014	45.30	45.30	44.72	44.96	1,603,643	-0.24(-0.52%)
Jan 24, 2014	45.90	45.90	45.18	45.20	2,027,285	-1.10(-2.37%)
Jan 23, 2014	46.55	46.55	46.09	46.30	2,512,945	-0.42(-0.89%)
Jan 22, 2014	46.68	46.76	46.58	46.71	1,714,403	+0.07(+0.14%)
Jan 21, 2014	46.71	46.79	46.44	46.65	2,523,216	+0.12(+0.26%)
Jan 17, 2014	46.69	46.52	46.52	46.52	1,113,743	-0.16(-0.35%)
Jan 16, 2014	46.70	46.70	46.52	46.69	1,505,105	-0.04(-0.09%)
Jan 15, 2014	46.53	46.77	46.52	46.73	823,138	+0.20(+0.42%)
Jan 14, 2014	46.25	46.56	46.13	46.53	1,445,845	+0.41(+0.88%)
Jan 13, 2014	46.53	46.54	46.04	46.13	1,170,414	-0.45(-0.96%)
Jan 10, 2014	46.48	46.58	46.34	46.57	1,406,618	+0.30(+0.65%)
Jan 09, 2014	46.43	46.43	46.04	46.27	974,502	-0.04(-0.09%)
Jan 08, 2014	46.25	46.39	46.20	46.31	626,741	-0.02(-0.04%)
Jan 07, 2014	46.23	46.38	46.23	46.33	3,052,602	+0.24(+0.53%)
Jan 06, 2014	46.30	46.31	46.07	46.09	1,719,806	-0.15(-0.32%)
Jan 03, 2014	46.27	46.38	46.15	46.23	1,022,549	-0.02(-0.05%)
Jan 02, 2014	46.57	46.57	46.14	46.26	1,878,075	-0.67(-1.42%)
Dec 31, 2013	46.84	46.92	46.92	46.92	1,961,514	+0.20(+0.42%)
Dec 30, 2013	46.70	46.76	46.65	46.73	800,612	+0.09(+0.19%)
Dec 27, 2013	46.68	46.70	46.58	46.64	818,275	+0.15(+0.32%)
Dec 26, 2013	46.37	46.52	46.32	46.49	379,893	+0.19(+0.40%)
Dec 24, 2013	46.21	46.31	46.16	46.31	496,584	+0.15(+0.32%)
Dec 23, 2013	46.18	46.22	46.06	46.16	714,878	+0.30(+0.66%)
Dec 20, 2013	45.69	45.94	45.68	45.86	1,768,145	+0.20(+0.45%)
Dec 19, 2013	45.58	45.68	45.41	45.65	1,705,832	-0.06(-0.12%)
Dec 18, 2013	45.16	45.73	44.76	45.71	1,533,908	+0.73(+1.63%)
Dec 17, 2013	45.14	45.14	44.90	44.98	1,433,501	-0.18(-0.39%)
Dec 16, 2013	45.04	45.24	45.03	45.16	5,962,377	+0.36(+0.79%)
Dec 13, 2013	44.83	44.91	44.70	44.80	7,828,502	-0.02(-0.04%)
Dec 12, 2013	44.92	45.05	44.72	44.82	11,622,713	-0.31(-0.70%)
Dec 11, 2013	45.61	45.66	45.09	45.13	907,802	-0.52(-1.15%)
Dec 10, 2013	45.58	45.75	45.58	45.66	1,786,426	-0.09(-0.19%)
Dec 09, 2013	45.68	45.81	45.68	45.75	1,358,042	+0.07(+0.16%)
Dec 06, 2013	45.63	45.73	45.47	45.67	0	+0.53(+1.18%)
Dec 05, 2013	45.32	45.35	45.11	45.14	0	-0.21(-0.46%)
Dec 04, 2013	45.25	45.47	45.02	45.35	0	-0.13(-0.28%)
Dec 03, 2013	45.58	45.71	45.34	45.48	0	-0.23(-0.49%)

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.