Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.59	33.70	33.33	33.40	788,178	+0.19(+0.58%)
Mar 28, 2014	33.30	33.38	33.16	33.21	567,949	+0.15(+0.44%)
Mar 27, 2014	32.96	33.15	32.85	33.06	821,282	-0.16(-0.48%)
Mar 26, 2014	33.35	33.47	33.15	33.22	2,518,335	-0.05(-0.15%)
Mar 25, 2014	33.03	33.42	32.98	33.27	2,349,390	+0.63(+1.92%)
Mar 24, 2014	32.81	32.85	32.27	32.65	1,339,325	+0.23(+0.71%)
Mar 21, 2014	32.73	33.03	32.42	32.42	2,719,970	+0.31(+0.96%)
Mar 20, 2014	31.84	32.28	31.83	32.11	2,434,766	-0.13(-0.40%)
Mar 19, 2014	32.36	32.64	32.08	32.24	6,620,501	+0.03(+0.10%)
Mar 18, 2014	32.22	32.38	32.08	32.21	3,406,777	+0.22(+0.68%)
Mar 17, 2014	32.09	32.27	31.99	31.99	1,354,413	+0.24(+0.74%)
Mar 14, 2014	31.81	31.96	31.56	31.75	2,529,230	-0.01(-0.02%)
Mar 13, 2014	32.46	32.51	31.55	31.76	1,443,356	-0.69(-2.13%)
Mar 12, 2014	32.35	32.53	32.25	32.45	812,247	-0.26(-0.78%)
Mar 11, 2014	33.12	33.19	32.67	32.71	743,172	-0.69(-2.07%)
Mar 10, 2014	33.61	33.71	33.27	33.40	1,494,162	+0.22(+0.65%)
Mar 07, 2014	33.47	33.47	32.98	33.18	1,945,534	-0.39(-1.16%)
Mar 06, 2014	33.48	33.58	33.34	33.57	1,335,353	+0.47(+1.43%)
Mar 05, 2014	33.10	33.25	33.04	33.10	2,029,021	-0.12(-0.37%)
Mar 04, 2014	33.34	33.38	33.06	33.22	1,240,378	+0.78(+2.40%)
Mar 03, 2014	33.12	33.12	32.19	32.44	2,233,994	-0.68(-2.06%)
Feb 28, 2014	33.08	33.36	32.90	33.12	1,726,139	+0.22(+0.68%)
Feb 27, 2014	32.82	33.09	32.78	32.90	1,588,066	+0.02(+0.06%)
Feb 26, 2014	32.85	33.04	32.76	32.88	1,514,745	+0.10(+0.31%)
Feb 25, 2014	32.55	32.82	32.45	32.78	1,553,536	-0.03(-0.10%)
Feb 24, 2014	32.45	32.96	32.39	32.81	1,812,828	+0.42(+1.30%)
Feb 21, 2014	32.32	32.54	32.28	32.39	1,917,233	+0.08(+0.24%)
Feb 20, 2014	32.11	32.43	32.00	32.31	1,642,598	+0.10(+0.30%)
Feb 19, 2014	32.33	32.43	32.18	32.21	2,665,470	-0.01(-0.02%)
Feb 18, 2014	32.29	32.39	32.12	32.22	1,986,887	+0.01(+0.02%)
Feb 14, 2014	31.85	32.21	32.21	32.21	3,440,512	+0.59(+1.88%)
Feb 13, 2014	31.40	31.70	31.38	31.62	2,371,729	+0.21(+0.67%)
Feb 12, 2014	31.45	31.68	31.40	31.41	1,892,737	-0.18(-0.57%)
Feb 11, 2014	31.19	31.59	31.13	31.59	4,139,214	+0.85(+2.76%)
Feb 10, 2014	31.50	31.53	30.44	30.74	6,711,770	-0.20(-0.66%)
Feb 07, 2014	30.57	31.10	30.49	30.94	7,503,845	+0.42(+1.38%)
Feb 06, 2014	30.08	30.52	30.07	30.52	6,346,750	-0.33(-1.08%)
Feb 05, 2014	30.90	30.99	30.74	30.85	5,225,411	-0.19(-0.60%)
Feb 04, 2014	31.00	31.11	30.85	31.04	2,359,706	+0.05(+0.17%)
Feb 03, 2014	31.56	31.58	30.99	30.99	1,603,903	-0.26(-0.82%)
Jan 31, 2014	31.13	31.59	31.10	31.24	1,658,177	-0.82(-2.55%)
Jan 30, 2014	31.94	32.18	31.65	32.06	2,319,118	+0.80(+2.58%)
Jan 29, 2014	30.92	31.40	30.83	31.26	1,537,171	-0.31(-0.97%)
Jan 28, 2014	31.56	31.66	31.43	31.56	2,201,187	+0.06(+0.20%)
Jan 27, 2014	31.68	31.72	31.31	31.50	2,254,467	+0.05(+0.16%)
Jan 24, 2014	32.05	32.10	31.31	31.45	7,019,506	-1.00(-3.09%)
Jan 23, 2014	33.13	33.15	32.34	32.45	3,703,764	-0.47(-1.44%)
Jan 22, 2014	32.92	33.12	32.86	32.92	3,752,559	-0.06(-0.19%)
Jan 21, 2014	32.83	32.99	32.67	32.99	3,050,348	+0.51(+1.57%)
Jan 17, 2014	32.67	32.48	32.48	32.48	1,479,536	-0.22(-0.68%)
Jan 16, 2014	32.66	32.81	32.54	32.70	934,189	+0.03(+0.10%)
Jan 15, 2014	32.43	32.77	32.35	32.67	1,717,033	+0.24(+0.73%)
Jan 14, 2014	32.33	32.59	32.22	32.43	2,239,217	+0.47(+1.46%)
Jan 13, 2014	31.87	32.12	31.81	31.96	1,819,475	-0.50(-1.53%)
Jan 10, 2014	32.28	32.46	32.18	32.46	1,245,488	-0.01(-0.02%)
Jan 09, 2014	32.58	32.62	32.25	32.47	1,406,088	-0.17(-0.51%)
Jan 08, 2014	32.76	32.80	32.55	32.64	7,956,843	-0.53(-1.60%)
Jan 07, 2014	33.01	33.22	32.94	33.17	5,927,550	-0.05(-0.15%)
Jan 06, 2014	33.27	33.42	33.20	33.22	4,539,179	-0.03(-0.10%)
Jan 03, 2014	33.06	33.33	33.01	33.25	3,480,305	+0.19(+0.56%)

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.