Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	46.93	47.02	46.85	46.94	1,520,222	+0.34(+0.73%)
Mar 28, 2014	46.49	46.76	46.49	46.60	1,661,113	+0.32(+0.70%)
Mar 27, 2014	46.22	46.37	46.07	46.28	3,656,842	+0.13(+0.28%)
Mar 26, 2014	46.55	46.61	46.15	46.15	946,477	-0.15(-0.33%)
Mar 25, 2014	46.31	46.38	46.06	46.31	1,571,124	+0.36(+0.77%)
Mar 24, 2014	46.12	46.25	45.76	45.95	2,272,977	-0.06(-0.12%)
Mar 21, 2014	46.26	46.47	45.96	46.01	897,641	-0.10(-0.23%)
Mar 20, 2014	45.81	46.15	45.69	46.11	949,576	+0.10(+0.23%)
Mar 19, 2014	46.39	46.49	45.75	46.01	824,345	-0.44(-0.94%)
Mar 18, 2014	46.16	46.49	46.16	46.44	899,575	+0.31(+0.66%)
Mar 17, 2014	45.91	46.22	45.87	46.14	838,718	+0.51(+1.11%)
Mar 14, 2014	45.58	45.92	45.58	45.63	4,610,868	-0.15(-0.32%)
Mar 13, 2014	46.49	46.59	45.66	45.77	1,049,516	-0.65(-1.41%)
Mar 12, 2014	46.23	46.43	46.09	46.43	639,112	-0.06(-0.14%)
Mar 11, 2014	46.85	46.89	46.40	46.49	799,400	-0.26(-0.55%)
Mar 10, 2014	46.67	46.78	46.49	46.75	1,190,015	-0.16(-0.34%)
Mar 07, 2014	47.22	47.22	46.74	46.91	920,601	-0.16(-0.34%)
Mar 06, 2014	47.00	47.19	47.00	47.07	1,067,690	+0.31(+0.66%)
Mar 05, 2014	46.80	46.88	46.73	46.77	3,783,431	-0.04(-0.09%)
Mar 04, 2014	46.64	46.86	46.64	46.81	743,077	+0.77(+1.67%)
Mar 03, 2014	46.15	46.24	45.83	46.04	1,821,745	-0.64(-1.37%)
Feb 28, 2014	46.58	46.90	46.44	46.68	1,774,670	+0.10(+0.21%)
Feb 27, 2014	46.20	46.60	46.20	46.58	1,456,497	+0.26(+0.56%)
Feb 26, 2014	46.47	46.52	46.22	46.32	1,302,091	-0.06(-0.12%)
Feb 25, 2014	46.51	46.63	46.33	46.38	1,591,347	-0.14(-0.30%)
Feb 24, 2014	46.39	46.77	46.19	46.52	1,926,386	+0.32(+0.70%)
Feb 21, 2014	46.22	46.39	46.18	46.19	1,396,975	+0.03(+0.07%)
Feb 20, 2014	45.84	46.22	45.81	46.16	1,468,180	+0.21(+0.46%)
Feb 19, 2014	46.18	46.35	45.91	45.95	1,796,013	-0.28(-0.61%)
Feb 18, 2014	46.22	46.31	46.09	46.23	626,340	+0.18(+0.39%)
Feb 14, 2014	45.76	46.05	46.05	46.05	4,654,732	+0.19(+0.40%)
Feb 13, 2014	45.38	45.89	45.29	45.87	653,109	+0.19(+0.42%)
Feb 12, 2014	45.71	45.84	45.57	45.68	984,284	+0.07(+0.16%)
Feb 11, 2014	45.07	45.70	45.07	45.60	1,472,931	+0.61(+1.36%)
Feb 10, 2014	45.00	45.00	44.85	44.99	815,128	-0.06(-0.13%)
Feb 07, 2014	44.80	45.09	44.62	45.05	1,773,099	+0.52(+1.16%)
Feb 06, 2014	43.95	44.53	43.93	44.53	1,667,141	+0.73(+1.66%)
Feb 05, 2014	43.67	43.88	43.51	43.80	1,505,932	-0.03(-0.07%)
Feb 04, 2014	43.78	43.88	43.58	43.83	1,992,389	+0.41(+0.95%)
Feb 03, 2014	44.38	44.38	43.38	43.42	2,009,958	-0.94(-2.13%)
Jan 31, 2014	44.21	44.63	44.06	44.37	1,563,686	-0.43(-0.96%)
Jan 30, 2014	44.72	44.89	44.58	44.80	1,293,565	+0.36(+0.82%)
Jan 29, 2014	44.50	44.71	44.34	44.43	2,996,325	-0.48(-1.06%)
Jan 28, 2014	44.71	44.94	44.67	44.91	1,219,726	+0.33(+0.74%)
Jan 27, 2014	44.91	44.91	44.34	44.58	1,617,458	-0.23(-0.52%)
Jan 24, 2014	45.51	45.51	44.80	44.81	2,044,750	-1.09(-2.37%)
Jan 23, 2014	46.15	46.15	45.69	45.90	2,534,594	-0.41(-0.89%)
Jan 22, 2014	46.28	46.36	46.18	46.31	1,729,173	+0.06(+0.14%)
Jan 21, 2014	46.31	46.39	46.05	46.25	2,544,954	+0.12(+0.26%)
Jan 17, 2014	46.29	46.13	46.13	46.13	1,123,338	-0.16(-0.35%)
Jan 16, 2014	46.31	46.31	46.13	46.29	1,518,072	-0.04(-0.09%)
Jan 15, 2014	46.14	46.37	46.13	46.33	830,229	+0.19(+0.42%)
Jan 14, 2014	45.85	46.16	45.74	46.14	1,458,301	+0.40(+0.88%)
Jan 13, 2014	46.14	46.14	45.64	45.73	1,180,497	-0.44(-0.96%)
Jan 10, 2014	46.08	46.19	45.94	46.18	1,418,736	+0.30(+0.65%)
Jan 09, 2014	46.03	46.03	45.64	45.88	982,897	-0.04(-0.09%)
Jan 08, 2014	45.85	46.00	45.80	45.92	632,140	-0.02(-0.04%)
Jan 07, 2014	45.84	45.98	45.84	45.93	3,078,900	+0.24(+0.53%)
Jan 06, 2014	45.90	45.92	45.68	45.69	1,734,622	-0.15(-0.32%)
Jan 03, 2014	45.88	45.98	45.76	45.84	1,031,358	-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.