Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.37	33.47	33.22	33.27	1,617,210	+0.11(+0.33%)
Mar 28, 2014	33.04	33.38	32.82	33.16	3,265,837	+0.72(+2.20%)
Mar 27, 2014	32.36	32.79	32.33	32.44	2,115,916	+0.63(+1.97%)
Mar 26, 2014	32.00	32.11	31.80	31.82	2,478,008	-0.13(-0.41%)
Mar 25, 2014	31.86	32.06	31.71	31.95	2,014,641	+0.49(+1.55%)
Mar 24, 2014	31.38	31.55	31.25	31.46	3,153,345	+1.14(+3.75%)
Mar 21, 2014	30.52	30.64	30.17	30.32	6,175,986	-0.99(-3.17%)
Mar 20, 2014	31.82	31.83	31.30	31.31	3,777,020	-1.26(-3.85%)
Mar 19, 2014	32.80	32.89	32.42	32.57	1,865,280	-0.55(-1.67%)
Mar 18, 2014	32.87	33.19	32.86	33.12	2,233,171	+0.47(+1.45%)
Mar 17, 2014	32.58	32.73	32.53	32.65	1,994,497	-0.09(-0.29%)
Mar 14, 2014	32.71	32.96	32.58	32.74	1,292,294	+0.01(+0.04%)
Mar 13, 2014	33.20	33.32	32.66	32.73	1,609,816	-0.29(-0.88%)
Mar 12, 2014	32.98	33.03	32.69	33.02	1,948,274	-0.29(-0.88%)
Mar 11, 2014	33.66	33.74	33.30	33.31	1,336,615	-0.21(-0.63%)
Mar 10, 2014	33.74	33.74	33.32	33.52	1,800,908	-0.70(-2.05%)
Mar 07, 2014	34.71	34.71	34.17	34.22	1,844,444	-0.73(-2.09%)
Mar 06, 2014	34.84	35.18	34.71	34.95	1,432,935	+0.18(+0.52%)
Mar 05, 2014	34.76	34.81	34.60	34.77	1,092,408	-0.18(-0.52%)
Mar 04, 2014	34.95	35.01	34.76	34.95	1,354,193	+0.09(+0.27%)
Mar 03, 2014	34.52	34.88	34.43	34.86	1,998,756	+0.16(+0.46%)
Feb 28, 2014	34.84	34.88	34.62	34.70	1,933,470	-0.28(-0.79%)
Feb 27, 2014	34.74	35.01	34.58	34.98	1,303,160	+0.40(+1.16%)
Feb 26, 2014	34.49	34.68	34.37	34.58	1,646,790	+0.22(+0.64%)
Feb 25, 2014	34.63	34.64	34.32	34.36	2,121,517	-0.42(-1.22%)
Feb 24, 2014	34.78	34.91	34.69	34.78	1,511,673	-0.15(-0.44%)
Feb 21, 2014	34.80	35.03	34.74	34.93	1,328,257	+0.24(+0.69%)
Feb 20, 2014	34.63	34.81	34.52	34.69	1,438,103	-0.05(-0.15%)
Feb 19, 2014	34.65	34.84	34.55	34.74	1,562,842	+0.01(+0.04%)
Feb 18, 2014	34.79	34.87	34.63	34.73	1,175,641	-0.36(-1.02%)
Feb 14, 2014	34.89	35.09	35.09	35.09	1,107,788	+0.45(+1.31%)
Feb 13, 2014	34.59	34.72	34.37	34.63	955,172	-0.15(-0.44%)
Feb 12, 2014	34.88	35.04	34.74	34.79	1,253,378	-0.42(-1.18%)
Feb 11, 2014	34.93	35.29	34.93	35.20	1,069,067	+0.61(+1.75%)
Feb 10, 2014	34.85	34.87	34.51	34.60	1,737,461	-0.08(-0.23%)
Feb 07, 2014	34.55	34.68	34.30	34.68	2,050,773	+0.12(+0.36%)
Feb 06, 2014	34.25	34.67	34.15	34.55	1,940,121	+0.36(+1.05%)
Feb 05, 2014	34.26	34.37	34.13	34.20	841,724	-0.18(-0.51%)
Feb 04, 2014	34.03	34.44	34.01	34.37	1,359,277	+0.23(+0.68%)
Feb 03, 2014	34.92	34.92	34.12	34.14	1,583,283	-0.78(-2.24%)
Jan 31, 2014	34.75	35.03	34.58	34.92	1,306,935	-0.03(-0.08%)
Jan 30, 2014	34.97	35.03	34.81	34.95	846,060	+0.19(+0.55%)
Jan 29, 2014	34.85	34.98	34.72	34.76	1,553,175	-0.45(-1.26%)
Jan 28, 2014	35.06	35.35	35.03	35.20	1,543,890	-0.18(-0.49%)
Jan 27, 2014	35.37	35.62	35.22	35.38	1,908,458	-0.05(-0.14%)
Jan 24, 2014	35.76	35.80	35.33	35.43	1,972,361	-0.72(-2.00%)
Jan 23, 2014	36.30	36.34	35.97	36.15	1,742,676	-0.62(-1.69%)
Jan 22, 2014	36.66	36.87	36.57	36.77	897,977	+0.19(+0.52%)
Jan 21, 2014	36.56	36.62	36.38	36.58	1,453,885	-0.02(-0.06%)
Jan 17, 2014	36.71	36.60	36.60	36.60	1,072,433	-0.01(-0.02%)
Jan 16, 2014	36.64	36.74	36.60	36.61	1,422,739	-0.16(-0.44%)
Jan 15, 2014	36.84	37.06	36.48	36.77	1,964,112	-0.07(-0.18%)
Jan 14, 2014	36.55	36.89	36.52	36.84	1,464,103	+0.39(+1.08%)
Jan 13, 2014	36.85	36.96	36.44	36.44	1,185,173	-0.41(-1.11%)
Jan 10, 2014	36.60	36.87	36.53	36.85	1,277,461	+0.50(+1.39%)
Jan 09, 2014	36.58	36.59	36.17	36.35	1,912,655	-0.31(-0.84%)
Jan 08, 2014	36.97	37.01	36.59	36.66	1,557,311	-0.27(-0.73%)
Jan 07, 2014	36.85	37.07	36.80	36.92	1,021,686	+0.11(+0.30%)
Jan 06, 2014	36.96	37.01	36.72	36.82	966,542	-0.15(-0.40%)
Jan 03, 2014	37.26	37.32	36.87	36.96	1,349,797	-0.50(-1.32%)

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.