Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	40.61	41.09	40.54	40.90	2,778,847	+0.36(+0.88%)
Feb 27, 2014	40.52	40.70	40.29	40.54	3,194,360	-0.11(-0.28%)
Feb 26, 2014	41.02	41.18	40.64	40.66	3,136,815	-0.33(-0.81%)
Feb 25, 2014	40.95	41.28	40.88	40.99	4,065,856	+0.07(+0.18%)
Feb 24, 2014	40.70	41.06	40.53	40.91	3,005,860	+0.51(+1.27%)
Feb 21, 2014	40.53	40.72	40.39	40.40	1,919,501	-0.20(-0.48%)
Feb 20, 2014	40.18	40.66	40.06	40.60	2,651,979	+0.34(+0.85%)
Feb 19, 2014	40.54	40.62	40.19	40.25	3,584,777	-0.26(-0.65%)
Feb 18, 2014	40.56	40.62	40.24	40.51	2,017,995	-0.05(-0.12%)
Feb 14, 2014	40.24	40.56	40.56	40.56	2,417,458	+0.48(+1.19%)
Feb 13, 2014	39.91	40.10	39.83	40.08	3,942,657	+0.05(+0.12%)
Feb 12, 2014	40.28	40.51	39.89	40.04	4,144,888	-0.31(-0.77%)
Feb 11, 2014	39.66	40.38	39.66	40.35	5,175,802	+0.36(+0.91%)
Feb 10, 2014	39.33	40.00	39.31	39.98	4,906,810	+0.65(+1.66%)
Feb 07, 2014	39.09	39.47	38.92	39.33	4,707,983	+0.42(+1.07%)
Feb 06, 2014	38.41	38.96	37.53	38.91	9,323,116	+0.25(+0.65%)
Feb 05, 2014	38.55	38.92	38.41	38.66	4,655,046	+0.07(+0.19%)
Feb 04, 2014	38.49	38.70	38.33	38.59	3,663,711	+0.24(+0.63%)
Feb 03, 2014	39.09	39.19	38.28	38.34	3,781,161	-0.73(-1.86%)
Jan 31, 2014	38.85	39.35	38.76	39.07	3,526,983	-0.10(-0.26%)
Jan 30, 2014	39.55	39.66	39.05	39.17	4,215,463	-0.16(-0.41%)
Jan 29, 2014	40.35	40.35	39.17	39.33	4,649,356	-1.12(-2.77%)
Jan 28, 2014	40.43	40.70	40.24	40.45	2,833,623	+0.11(+0.28%)
Jan 27, 2014	40.32	40.60	40.26	40.34	2,077,141	+0.02(+0.05%)
Jan 24, 2014	40.68	40.82	40.32	40.32	2,894,698	-0.45(-1.11%)
Jan 23, 2014	40.96	40.99	40.60	40.77	1,514,531	-0.34(-0.84%)
Jan 22, 2014	40.95	41.18	40.62	41.11	2,254,468	+0.17(+0.41%)
Jan 21, 2014	41.08	41.18	40.81	40.95	1,696,644	+0.20(+0.48%)
Jan 17, 2014	41.29	40.75	40.75	40.75	3,136,270	-0.55(-1.34%)
Jan 16, 2014	41.01	41.31	40.95	41.30	2,258,666	+0.13(+0.31%)
Jan 15, 2014	41.03	41.35	40.82	41.17	2,147,276	+0.14(+0.35%)
Jan 14, 2014	40.80	41.26	40.78	41.03	2,738,643	+0.31(+0.76%)
Jan 13, 2014	40.87	41.28	40.69	40.72	2,570,827	-0.24(-0.58%)
Jan 10, 2014	40.70	41.00	40.70	40.96	1,561,190	+0.34(+0.83%)
Jan 09, 2014	40.58	40.75	40.33	40.62	2,264,086	+0.07(+0.17%)
Jan 08, 2014	40.95	40.95	40.45	40.55	3,052,602	-0.42(-1.02%)
Jan 07, 2014	40.85	41.09	40.69	40.97	2,614,702	+0.37(+0.91%)
Jan 06, 2014	40.97	40.97	40.35	40.60	2,933,286	-0.22(-0.54%)
Jan 03, 2014	41.10	41.16	40.80	40.82	2,097,799	-0.16(-0.38%)
Jan 02, 2014	41.09	41.27	40.80	40.98	2,714,410	-0.18(-0.43%)
Dec 31, 2013	41.30	41.15	41.15	41.15	2,264,911	-0.13(-0.31%)
Dec 30, 2013	41.09	41.37	41.08	41.28	2,353,019	+0.19(+0.46%)
Dec 27, 2013	40.92	41.23	40.90	41.09	1,523,145	+0.18(+0.43%)
Dec 26, 2013	40.72	40.99	40.62	40.92	1,401,300	+0.32(+0.78%)
Dec 24, 2013	40.72	40.78	40.57	40.60	1,144,905	-0.06(-0.15%)
Dec 23, 2013	40.55	40.75	40.35	40.66	2,621,294	-0.12(-0.30%)
Dec 20, 2013	40.83	41.19	40.72	40.78	2,745,022	-0.05(-0.13%)
Dec 19, 2013	40.73	40.90	40.46	40.84	2,096,376	+0.05(+0.12%)
Dec 18, 2013	40.40	40.82	40.15	40.79	3,748,682	+0.13(+0.31%)
Dec 17, 2013	40.71	40.79	40.37	40.66	1,971,143	-0.06(-0.15%)
Dec 16, 2013	40.99	41.07	40.61	40.72	2,116,234	-0.05(-0.12%)
Dec 13, 2013	41.01	41.02	40.61	40.77	1,940,947	-0.09(-0.23%)
Dec 12, 2013	41.24	41.24	40.83	40.86	2,404,487	-0.27(-0.66%)
Dec 11, 2013	41.28	41.46	41.09	41.13	2,992,014	-0.03(-0.08%)
Dec 10, 2013	41.64	41.70	41.09	41.17	2,075,196	-0.57(-1.37%)
Dec 09, 2013	41.65	41.99	41.59	41.74	2,556,507	+0.20(+0.49%)
Dec 06, 2013	41.10	41.59	41.09	41.54	2,271,063	+0.71(+1.75%)
Dec 05, 2013	40.98	41.03	40.77	40.82	1,722,671	-0.22(-0.53%)
Dec 04, 2013	41.05	41.22	40.86	41.04	2,368,293	-0.15(-0.38%)
Dec 03, 2013	40.72	41.28	40.83	41.19	4,180,701	+0.36(+0.89%)

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.