Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	47.55	47.88	47.50	47.62	1,207,686	+0.17(+0.36%)
Mar 28, 2014	47.24	47.48	47.18	47.45	1,062,328	+0.38(+0.81%)
Mar 27, 2014	46.94	47.10	46.78	47.07	0	+0.16(+0.34%)
Mar 26, 2014	47.22	47.34	46.88	46.91	946,372	-0.24(-0.51%)
Mar 25, 2014	47.39	47.39	47.03	47.15	1,148,913	-0.26(-0.55%)
Mar 24, 2014	47.91	47.92	47.40	47.41	749,447	-0.48(-1.00%)
Mar 21, 2014	47.99	48.14	47.64	47.89	2,616,660	-0.10(-0.21%)
Mar 20, 2014	48.00	48.15	47.78	47.99	629,427	+0.03(+0.06%)
Mar 19, 2014	47.75	48.21	47.75	47.96	783,010	+0.18(+0.38%)
Mar 18, 2014	47.25	47.80	47.20	47.78	932,243	+0.71(+1.51%)
Mar 17, 2014	47.11	47.21	46.76	47.07	778,982	+0.22(+0.47%)
Mar 14, 2014	47.00	47.26	46.81	46.85	770,516	-0.25(-0.53%)
Mar 13, 2014	47.52	47.55	46.95	47.10	1,163,321	-0.30(-0.63%)
Mar 12, 2014	47.38	47.53	47.13	47.40	2,139,634	-0.86(-1.78%)
Mar 11, 2014	48.50	48.50	48.14	48.26	0	-0.18(-0.37%)
Mar 10, 2014	48.48	48.55	48.35	48.44	1,108,950	+0.05(+0.10%)
Mar 07, 2014	48.41	48.50	48.26	48.39	1,319,486	+0.13(+0.27%)
Mar 06, 2014	48.45	48.45	48.14	48.26	1,364,189	-0.07(-0.14%)
Mar 05, 2014	48.38	48.38	48.05	48.33	1,189,494	+0.14(+0.29%)
Mar 04, 2014	48.23	48.45	48.15	48.19	1,006,302	+0.04(+0.08%)
Mar 03, 2014	47.93	48.40	47.90	48.15	1,158,599	-0.15(-0.31%)
Feb 28, 2014	48.06	48.39	48.05	48.30	1,694,723	+0.13(+0.27%)
Feb 27, 2014	47.90	48.28	47.88	48.17	1,311,144	+0.32(+0.67%)
Feb 26, 2014	47.90	47.95	47.71	47.85	789,958	-0.01(-0.02%)
Feb 25, 2014	47.91	48.05	47.84	47.86	785,913	-0.09(-0.19%)
Feb 24, 2014	47.70	48.03	47.65	47.95	1,648,991	+0.13(+0.27%)
Feb 21, 2014	47.50	47.90	47.35	47.82	1,191,390	+0.25(+0.53%)
Feb 20, 2014	47.50	47.88	47.28	47.57	1,731,232	+0.11(+0.23%)
Feb 19, 2014	47.25	47.55	47.10	47.46	1,437,515	+0.32(+0.68%)
Feb 18, 2014	47.15	47.20	46.96	47.14	0	+0.07(+0.15%)
Feb 14, 2014		47.07	47.07	47.07	0	+0.04(+0.09%)
Feb 13, 2014	46.94	47.04	46.85	47.03	960,555	+0.15(+0.32%)
Feb 12, 2014	46.97	47.04	46.62	46.88	1,205,566	+0.13(+0.28%)
Feb 11, 2014	47.00	47.05	46.75	46.75	0	-0.04(-0.09%)
Feb 10, 2014	46.84	47.01	46.58	46.79	1,026,182	+0.21(+0.45%)
Feb 07, 2014	46.63	46.68	46.34	46.58	943,041	+0.28(+0.60%)
Feb 06, 2014	45.73	46.35	45.71	46.30	1,347,020	+0.93(+2.05%)
Feb 05, 2014	45.40	45.50	45.09	45.37	1,189,895	-0.13(-0.29%)
Feb 04, 2014	46.03	46.04	45.40	45.50	1,278,907	-0.56(-1.22%)
Feb 03, 2014	46.60	46.70	45.92	46.06	1,238,623	-0.70(-1.50%)
Jan 31, 2014	46.35	46.88	46.26	46.76	1,000,595	+0.10(+0.21%)
Jan 30, 2014	46.50	46.79	46.15	46.66	894,068	+0.34(+0.73%)
Jan 29, 2014	45.63	46.37	45.51	46.32	1,163,753	+0.49(+1.07%)
Jan 28, 2014	46.00	46.05	45.64	45.83	1,243,428	-0.13(-0.28%)
Jan 27, 2014	45.91	46.44	45.75	45.96	1,214,761	-0.07(-0.15%)
Jan 24, 2014	46.62	46.80	46.00	46.03	1,450,024	-0.72(-1.54%)
Jan 23, 2014	46.60	46.85	46.60	46.75	732,899	+0.03(+0.06%)
Jan 22, 2014	46.60	46.90	46.60	46.72	1,115,258	+0.04(+0.09%)
Jan 21, 2014	46.99	47.00	46.59	46.68	802,669	-0.33(-0.70%)
Jan 20, 2014	46.69	47.01	46.56	47.01	668,437	+0.45(+0.97%)
Jan 17, 2014	46.41	46.75	46.41	46.56	1,324,678	+0.04(+0.09%)
Jan 16, 2014	46.64	46.64	46.20	46.52	1,325,406	-0.11(-0.24%)
Jan 15, 2014	46.72	46.90	46.58	46.63	1,327,682	-0.09(-0.19%)
Jan 14, 2014	46.64	46.90	46.51	46.72	1,857,437	+0.31(+0.67%)
Jan 13, 2014	46.14	46.57	46.10	46.41	1,545,325	+0.26(+0.56%)
Jan 10, 2014	45.37	46.17	45.36	46.15	1,548,269	+0.88(+1.94%)
Jan 09, 2014	45.37	45.50	45.22	45.27	957,342	-0.08(-0.18%)
Jan 08, 2014	45.61	45.64	45.35	45.35	0	-0.16(-0.35%)
Jan 07, 2014	45.26	45.65	45.26	45.51	1,011,942	+0.18(+0.40%)
Jan 06, 2014	45.60	45.70	45.18	45.33	1,300,805	-0.29(-0.64%)
Jan 03, 2014	45.74	45.75	45.50	45.62	642,513	-0.13(-0.28%)

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.