Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.41	33.73	33.00	33.30	2,544,548	-0.27(-0.79%)
Feb 27, 2014	33.35	33.70	33.18	33.56	3,490,610	+0.33(+0.99%)
Feb 26, 2014	34.14	34.24	32.93	33.24	5,214,854	-0.86(-2.53%)
Feb 25, 2014	33.43	34.57	33.31	34.10	4,375,156	+0.67(+2.00%)
Feb 24, 2014	33.08	33.60	33.08	33.43	3,730,342	+0.14(+0.43%)
Feb 21, 2014	33.42	33.79	33.00	33.29	3,891,091	-0.11(-0.33%)
Feb 20, 2014	32.99	33.96	32.93	33.40	4,593,980	+0.38(+1.15%)
Feb 19, 2014	34.96	34.96	32.73	33.02	10,280,645	-1.37(-3.99%)
Feb 18, 2014	33.43	34.51	33.28	34.39	8,685,420	+1.27(+3.83%)
Feb 14, 2014	33.38	33.12	33.12	33.12	3,344,256	-0.25(-0.76%)
Feb 13, 2014	32.50	33.52	32.35	33.38	3,542,417	+0.65(+2.00%)
Feb 12, 2014	33.01	33.38	32.55	32.72	3,390,018	-0.30(-0.91%)
Feb 11, 2014	33.18	33.75	32.50	33.02	6,640,200	-0.52(-1.55%)
Feb 10, 2014	33.78	33.92	33.31	33.54	5,433,121	-0.07(-0.21%)
Feb 07, 2014	33.92	34.06	33.08	33.61	4,661,453	-0.23(-0.68%)
Feb 06, 2014	33.90	34.36	33.51	33.84	5,480,871	-0.03(-0.10%)
Feb 05, 2014	33.55	34.08	31.93	33.87	8,438,955	+0.31(+0.94%)
Feb 04, 2014	34.91	35.51	32.59	33.56	12,854,479	-0.87(-2.54%)
Feb 03, 2014	32.11	34.43	31.00	34.43	17,711,898	+2.32(+7.22%)
Jan 31, 2014	31.91	32.42	31.49	32.11	4,533,329	-0.20(-0.62%)
Jan 30, 2014	32.11	33.41	30.91	32.31	5,728,343	+0.97(+3.10%)
Jan 29, 2014	30.75	31.37	30.49	31.34	5,197,913	+0.14(+0.45%)
Jan 28, 2014	32.04	32.79	30.09	31.20	11,962,222	-0.76(-2.37%)
Jan 27, 2014	30.22	33.33	29.68	31.96	12,071,363	+2.00(+6.66%)
Jan 24, 2014	32.58	32.73	29.48	29.96	17,961,472	-2.92(-8.89%)
Jan 23, 2014	36.51	36.86	31.10	32.89	31,579,722	-3.80(-10.35%)
Jan 22, 2014	36.51	37.33	36.42	36.68	4,246,117	+0.29(+0.81%)
Jan 21, 2014	35.69	36.46	35.33	36.39	5,048,050	+1.37(+3.90%)
Jan 17, 2014	36.00	35.02	35.02	35.02	12,141,269	-0.71(-2.00%)
Jan 16, 2014	37.64	38.06	34.00	35.74	25,409,952	-3.87(-9.76%)
Jan 15, 2014	40.30	40.28	38.54	39.60	5,549,338	-0.70(-1.75%)
Jan 14, 2014	39.86	40.35	39.57	40.30	2,483,146	+0.47(+1.19%)
Jan 13, 2014	40.81	41.28	39.59	39.83	5,317,922	-0.98(-2.41%)
Jan 10, 2014	40.66	41.15	40.37	40.81	5,374,332	+0.15(+0.38%)
Jan 09, 2014	41.08	41.08	39.97	40.66	5,955,792	+0.09(+0.22%)
Jan 08, 2014	39.91	41.66	39.76	40.57	6,581,636	+0.83(+2.08%)
Jan 07, 2014	38.62	40.26	38.52	39.74	8,938,035	+1.16(+3.00%)
Jan 06, 2014	38.44	38.85	37.97	38.58	3,745,029	+0.12(+0.32%)
Jan 03, 2014	39.18	39.41	37.63	38.46	14,952,675	-1.37(-3.43%)
Jan 02, 2014	39.24	40.35	39.04	39.83	3,748,894	+0.56(+1.44%)
Dec 31, 2013	38.89	39.26	39.26	39.26	2,012,086	+0.39(+1.00%)
Dec 30, 2013	39.04	39.11	38.30	38.87	1,989,399	-0.18(-0.46%)
Dec 27, 2013	39.70	39.87	38.97	39.05	2,233,780	-0.24(-0.62%)
Dec 26, 2013	39.19	39.69	38.82	39.30	2,815,332	+0.11(+0.28%)
Dec 24, 2013	40.08	40.23	39.16	39.19	3,431,574	-1.13(-2.80%)
Dec 23, 2013	40.54	40.65	39.99	40.31	3,230,380	+0.10(+0.25%)
Dec 20, 2013	39.60	40.78	39.60	40.22	6,994,953	+0.51(+1.29%)
Dec 19, 2013	39.15	39.89	38.97	39.70	8,107,469	+0.79(+2.03%)
Dec 18, 2013	37.91	39.10	37.42	38.91	6,423,551	+1.12(+2.96%)
Dec 17, 2013	37.92	39.16	37.23	37.80	17,733,706	+0.46(+1.24%)
Dec 16, 2013	34.17	38.56	33.88	37.33	14,383,673	+3.22(+9.43%)
Dec 13, 2013	34.33	34.56	33.95	34.11	3,502,368	-0.11(-0.32%)
Dec 12, 2013	34.85	35.04	34.07	34.22	3,434,128	-0.53(-1.54%)
Dec 11, 2013	36.37	36.46	34.60	34.76	4,628,856	-1.55(-4.27%)
Dec 10, 2013	36.21	36.57	35.68	36.31	5,139,029	+0.00(+0.00%)
Dec 09, 2013	36.42	36.93	36.19	36.31	3,473,041	-0.04(-0.11%)
Dec 06, 2013	38.34	38.39	35.69	36.35	10,986,098	-1.78(-4.67%)
Dec 05, 2013	37.88	38.61	36.92	38.13	6,478,574	+0.25(+0.66%)
Dec 04, 2013	38.04	38.04	37.39	37.88	5,343,315	-0.36(-0.94%)
Dec 03, 2013	35.96	38.33	35.62	38.24	9,542,499	+2.39(+6.68%)

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.