Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.62	33.98	33.44	33.87	969,141	+0.61(+1.82%)
Mar 28, 2014	33.34	33.63	33.18	33.26	850,514	+0.08(+0.24%)
Mar 27, 2014	33.80	33.80	33.08	33.18	1,081,174	-0.60(-1.77%)
Mar 26, 2014	34.30	34.40	33.73	33.78	920,243	-0.37(-1.09%)
Mar 25, 2014	34.26	34.30	33.63	34.15	893,724	+0.22(+0.64%)
Mar 24, 2014	34.36	34.50	33.67	33.93	920,875	-0.36(-1.04%)
Mar 21, 2014	34.03	34.61	33.93	34.29	1,554,149	+0.56(+1.65%)
Mar 20, 2014	33.53	33.76	33.28	33.73	713,824	+0.07(+0.22%)
Mar 19, 2014	34.04	34.22	33.34	33.66	742,313	-0.40(-1.18%)
Mar 18, 2014	33.59	34.08	33.51	34.06	759,211	+0.49(+1.47%)
Mar 17, 2014	33.42	33.78	33.17	33.57	833,351	+0.27(+0.82%)
Mar 14, 2014	33.03	33.42	32.99	33.30	864,359	+0.14(+0.41%)
Mar 13, 2014	34.04	34.11	33.05	33.16	799,224	-0.75(-2.21%)
Mar 12, 2014	33.63	33.92	33.30	33.91	935,585	+0.04(+0.12%)
Mar 11, 2014	34.28	34.45	33.76	33.87	995,529	-0.36(-1.04%)
Mar 10, 2014	34.50	34.66	34.00	34.22	1,029,347	-0.33(-0.96%)
Mar 07, 2014	34.41	34.68	34.29	34.56	1,621,302	+0.51(+1.49%)
Mar 06, 2014	33.68	34.15	33.59	34.05	1,810,973	+0.42(+1.25%)
Mar 05, 2014	33.41	33.68	33.13	33.63	1,666,539	+0.23(+0.70%)
Mar 04, 2014	33.08	33.53	33.05	33.39	1,112,262	+0.65(+1.97%)
Mar 03, 2014	32.77	32.88	32.51	32.75	994,011	-0.31(-0.93%)
Feb 28, 2014	32.71	33.13	32.62	33.05	1,049,375	+0.36(+1.11%)
Feb 27, 2014	32.51	32.76	32.32	32.69	1,034,409	+0.23(+0.72%)
Feb 26, 2014	32.39	32.70	32.26	32.46	1,005,983	+0.21(+0.65%)
Feb 25, 2014	32.59	32.70	32.14	32.25	1,290,574	-0.24(-0.75%)
Feb 24, 2014	32.56	32.84	32.49	32.49	847,764	+0.00(+0.00%)
Feb 21, 2014	32.51	32.58	32.08	32.49	1,807,972	+0.09(+0.27%)
Feb 20, 2014	32.85	32.87	32.36	32.40	1,551,261	-0.35(-1.06%)
Feb 19, 2014	33.17	33.27	32.67	32.75	1,264,815	-0.43(-1.31%)
Feb 18, 2014	32.72	33.27	32.52	33.18	1,884,305	+0.64(+1.98%)
Feb 14, 2014	32.46	32.54	32.54	32.54	685,268	+0.02(+0.07%)
Feb 13, 2014	31.97	32.58	31.91	32.51	863,293	+0.35(+1.07%)
Feb 12, 2014	31.96	32.20	31.68	32.17	1,527,759	+0.32(+1.01%)
Feb 11, 2014	31.86	31.94	31.64	31.85	1,724,039	-0.09(-0.28%)
Feb 10, 2014	32.27	32.29	31.74	31.93	1,518,981	-0.44(-1.37%)
Feb 07, 2014	32.27	32.71	32.06	32.38	1,586,329	+0.22(+0.67%)
Feb 06, 2014	31.89	32.29	31.76	32.16	1,912,638	+0.55(+1.75%)
Feb 05, 2014	31.55	31.79	31.04	31.60	1,744,191	-0.25(-0.78%)
Feb 04, 2014	31.59	32.11	31.47	31.85	3,283,114	+0.37(+1.17%)
Feb 03, 2014	33.48	33.66	31.42	31.48	3,894,913	-2.10(-6.25%)
Jan 31, 2014	32.15	34.02	32.02	33.58	6,193,331	-0.24(-0.71%)
Jan 30, 2014	33.52	33.95	33.22	33.82	3,284,529	+0.46(+1.37%)
Jan 29, 2014	33.12	33.61	32.86	33.36	4,269,032	+0.10(+0.29%)
Jan 28, 2014	33.12	33.45	33.02	33.27	1,776,475	+0.12(+0.36%)
Jan 27, 2014	32.37	33.34	32.34	33.15	3,024,619	+0.99(+3.07%)
Jan 24, 2014	33.19	33.19	31.98	32.16	1,579,201	-1.05(-3.17%)
Jan 23, 2014	33.33	33.44	32.93	33.21	973,035	-0.36(-1.08%)
Jan 22, 2014	33.69	33.72	33.48	33.57	970,338	-0.04(-0.12%)
Jan 21, 2014	34.14	34.32	33.42	33.61	1,441,734	-0.25(-0.74%)
Jan 17, 2014	34.15	33.86	33.86	33.86	1,277,103	-0.31(-0.92%)
Jan 16, 2014	34.22	34.51	33.82	34.18	1,103,440	-0.13(-0.37%)
Jan 15, 2014	32.99	34.61	32.99	34.30	1,868,287	+1.32(+4.00%)
Jan 14, 2014	32.52	33.13	32.52	32.99	1,297,046	+0.54(+1.66%)
Jan 13, 2014	33.16	33.40	32.38	32.45	1,241,682	-0.95(-2.84%)
Jan 10, 2014	33.05	33.67	32.96	33.40	1,379,014	+0.50(+1.51%)
Jan 09, 2014	33.06	33.18	32.66	32.90	1,060,474	-0.14(-0.41%)
Jan 08, 2014	33.23	33.26	32.88	33.03	1,184,776	-0.20(-0.60%)
Jan 07, 2014	33.14	33.48	33.09	33.24	1,013,862	+0.31(+0.95%)
Jan 06, 2014	33.66	33.66	32.89	32.92	1,330,088	-0.47(-1.42%)
Jan 03, 2014	33.40	33.75	33.26	33.40	1,123,894	+0.14(+0.43%)

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.