Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	46.35	46.76	46.28	46.71	4,725,279	+0.51(+1.11%)
Mar 28, 2014	46.19	46.24	45.86	46.20	4,700,722	+0.01(+0.03%)
Mar 27, 2014	45.68	46.21	45.42	46.19	4,616,555	+0.60(+1.32%)
Mar 26, 2014	45.88	46.07	45.54	45.58	5,005,234	-0.28(-0.60%)
Mar 25, 2014	45.52	45.97	45.40	45.86	4,726,214	+0.39(+0.87%)
Mar 24, 2014	45.00	45.54	45.00	45.46	4,576,120	+0.16(+0.35%)
Mar 21, 2014	45.74	45.89	45.27	45.31	6,954,243	-0.06(-0.13%)
Mar 20, 2014	45.00	45.42	44.66	45.37	6,513,222	+0.30(+0.67%)
Mar 19, 2014	45.91	46.01	44.73	45.06	7,889,135	-1.00(-2.18%)
Mar 18, 2014	46.69	46.72	45.90	46.07	6,385,717	-0.56(-1.21%)
Mar 17, 2014	46.54	46.80	46.24	46.63	5,185,879	+0.26(+0.57%)
Mar 14, 2014	46.23	46.65	46.13	46.37	4,481,439	+0.09(+0.18%)
Mar 13, 2014	46.17	46.56	46.09	46.28	5,964,115	+0.14(+0.30%)
Mar 12, 2014	45.54	46.17	45.52	46.15	4,882,791	+0.58(+1.28%)
Mar 11, 2014	45.77	45.81	45.27	45.56	4,215,388	-0.10(-0.22%)
Mar 10, 2014	45.83	45.96	45.51	45.66	3,877,046	-0.29(-0.63%)
Mar 07, 2014	45.84	46.03	45.52	45.95	5,593,905	+0.02(+0.04%)
Mar 06, 2014	46.07	46.09	45.66	45.93	5,473,147	-0.05(-0.11%)
Mar 05, 2014	46.01	46.38	45.88	45.98	3,316,914	-0.01(-0.01%)
Mar 04, 2014	46.26	46.29	45.83	45.99	4,005,015	+0.05(+0.10%)
Mar 03, 2014	46.30	46.60	45.91	45.94	3,824,593	-0.54(-1.17%)
Feb 28, 2014	46.17	46.68	46.14	46.49	4,469,198	+0.30(+0.64%)
Feb 27, 2014	46.41	46.61	46.07	46.19	3,782,660	-0.30(-0.63%)
Feb 26, 2014	46.64	46.78	46.38	46.49	5,231,680	-0.10(-0.21%)
Feb 25, 2014	46.62	47.10	46.53	46.59	3,987,346	-0.05(-0.11%)
Feb 24, 2014	46.92	47.29	46.62	46.64	3,846,126	-0.25(-0.53%)
Feb 21, 2014	46.97	47.37	46.86	46.89	4,464,112	-0.16(-0.35%)
Feb 20, 2014	47.06	47.30	46.85	47.05	5,304,637	+0.01(+0.03%)
Feb 19, 2014	46.83	47.48	46.38	47.04	4,992,499	+0.14(+0.31%)
Feb 18, 2014	47.06	47.66	46.76	46.89	7,313,328	+0.03(+0.07%)
Feb 14, 2014	46.68	46.86	46.86	46.86	4,246,210	+0.01(+0.03%)
Feb 13, 2014	46.40	46.92	46.32	46.85	3,460,982	+0.37(+0.79%)
Feb 12, 2014	46.20	46.50	46.07	46.48	3,826,604	+0.23(+0.50%)
Feb 11, 2014	45.84	46.37	45.73	46.25	4,056,650	+0.36(+0.79%)
Feb 10, 2014	45.32	45.95	45.10	45.89	4,735,035	+0.49(+1.07%)
Feb 07, 2014	45.20	45.48	44.99	45.40	5,889,001	-0.01(-0.03%)
Feb 06, 2014	45.21	45.48	44.88	45.41	4,263,120	+0.25(+0.56%)
Feb 05, 2014	45.33	45.33	44.94	45.16	4,391,731	-0.21(-0.46%)
Feb 04, 2014	45.86	45.86	45.06	45.37	5,589,156	-0.34(-0.74%)
Feb 03, 2014	45.85	46.54	45.47	45.71	8,363,619	-0.10(-0.23%)
Jan 31, 2014	45.00	45.85	44.99	45.81	7,363,034	+0.47(+1.04%)
Jan 30, 2014	44.85	45.36	44.83	45.34	5,309,641	+0.58(+1.30%)
Jan 29, 2014	44.56	44.96	44.46	44.75	6,839,501	+0.11(+0.25%)
Jan 28, 2014	44.60	44.73	44.42	44.64	3,793,566	+0.06(+0.13%)
Jan 27, 2014	44.30	44.75	44.29	44.58	5,953,796	+0.30(+0.69%)
Jan 24, 2014	44.22	44.97	44.11	44.28	7,269,068	-0.18(-0.39%)
Jan 23, 2014	44.33	44.58	44.09	44.45	4,430,102	-0.08(-0.17%)
Jan 22, 2014	44.43	44.74	44.40	44.53	3,567,928	+0.09(+0.20%)
Jan 21, 2014	44.03	44.49	43.96	44.44	4,670,362	+0.61(+1.39%)
Jan 17, 2014	43.70	43.83	43.83	43.83	5,091,101	+0.14(+0.31%)
Jan 16, 2014	43.62	43.80	43.49	43.70	4,624,950	+0.15(+0.34%)
Jan 15, 2014	43.83	43.90	43.49	43.55	5,354,844	-0.29(-0.65%)
Jan 14, 2014	43.99	44.11	43.81	43.83	5,071,837	-0.13(-0.30%)
Jan 13, 2014	44.14	44.24	43.84	43.96	6,073,941	-0.53(-1.20%)
Jan 10, 2014	44.23	45.08	44.20	44.49	6,222,367	+0.47(+1.06%)
Jan 09, 2014	44.04	44.12	43.75	44.03	3,668,773	+0.01(+0.03%)
Jan 08, 2014	44.32	44.37	43.88	44.01	5,984,569	-0.42(-0.93%)
Jan 07, 2014	44.13	44.45	44.11	44.43	4,273,669	+0.34(+0.78%)
Jan 06, 2014	44.11	44.24	43.89	44.08	3,804,488	+0.03(+0.06%)
Jan 03, 2014	44.23	44.37	43.92	44.06	3,997,552	-0.14(-0.32%)

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.