Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	32.02	32.04	31.75	31.96	4,318,666	-0.28(-0.87%)
Mar 28, 2014	32.36	32.58	32.14	32.24	2,593,018	-0.01(-0.04%)
Mar 27, 2014	32.18	32.31	32.02	32.25	4,074,107	+0.20(+0.62%)
Mar 26, 2014	32.27	32.38	32.04	32.05	3,282,030	-0.18(-0.56%)
Mar 25, 2014	32.08	32.35	32.01	32.23	3,985,819	+0.54(+1.70%)
Mar 24, 2014	31.95	31.95	31.46	31.69	3,295,839	-0.05(-0.15%)
Mar 21, 2014	32.13	32.27	31.73	31.74	4,844,971	-0.57(-1.76%)
Mar 20, 2014	32.14	32.34	32.11	32.31	3,820,810	-0.41(-1.26%)
Mar 19, 2014	32.81	33.12	32.56	32.72	2,498,486	-0.02(-0.07%)
Mar 18, 2014	32.64	32.90	32.64	32.75	2,123,824	+0.12(+0.37%)
Mar 17, 2014	32.48	32.78	32.48	32.63	2,474,325	+0.19(+0.59%)
Mar 14, 2014	32.56	32.63	32.40	32.44	2,694,429	-0.08(-0.24%)
Mar 13, 2014	32.99	32.99	32.48	32.51	4,342,105	-0.37(-1.13%)
Mar 12, 2014	32.81	33.03	32.80	32.88	3,368,270	-0.40(-1.20%)
Mar 11, 2014	33.32	33.46	33.19	33.29	3,053,557	-0.11(-0.34%)
Mar 10, 2014	33.17	33.41	33.12	33.40	3,159,349	+0.19(+0.56%)
Mar 07, 2014	33.24	33.29	32.97	33.21	3,638,544	-0.19(-0.57%)
Mar 06, 2014	33.67	33.69	33.38	33.41	3,609,131	-0.35(-1.03%)
Mar 05, 2014	33.70	33.85	33.65	33.75	2,824,251	+0.00(+0.00%)
Mar 04, 2014	33.67	33.85	33.63	33.75	3,749,544	+0.38(+1.13%)
Mar 03, 2014	33.19	33.38	33.15	33.38	3,853,623	-0.08(-0.25%)
Feb 28, 2014	33.49	33.60	33.27	33.46	4,743,169	-0.11(-0.34%)
Feb 27, 2014	33.58	33.73	33.51	33.57	9,773,054	-0.05(-0.16%)
Feb 26, 2014	33.56	33.69	33.52	33.63	3,968,596	+0.31(+0.93%)
Feb 25, 2014	33.21	33.57	33.17	33.32	4,121,326	-0.03(-0.09%)
Feb 24, 2014	33.24	33.58	33.22	33.35	2,988,780	+0.04(+0.11%)
Feb 21, 2014	33.63	33.66	33.29	33.31	3,137,716	-0.32(-0.94%)
Feb 20, 2014	33.52	33.70	33.38	33.63	4,857,437	+0.31(+0.92%)
Feb 19, 2014	33.32	33.70	33.28	33.32	4,196,438	-0.12(-0.36%)
Feb 18, 2014	33.20	33.48	33.20	33.44	5,141,885	+0.45(+1.38%)
Feb 14, 2014	32.74	32.99	32.99	32.99	3,046,405	+0.49(+1.51%)
Feb 13, 2014	32.21	32.53	32.20	32.50	2,506,673	+0.15(+0.46%)
Feb 12, 2014	32.23	32.40	32.21	32.35	2,833,880	+0.38(+1.18%)
Feb 11, 2014	31.58	32.01	31.58	31.97	4,137,766	+0.69(+2.21%)
Feb 10, 2014	31.00	31.28	31.00	31.28	4,056,751	+0.09(+0.30%)
Feb 07, 2014	31.07	31.23	30.96	31.19	6,524,067	+0.32(+1.03%)
Feb 06, 2014	30.57	30.89	30.55	30.87	3,978,905	+0.36(+1.18%)
Feb 05, 2014	30.42	30.55	30.17	30.51	6,428,507	+0.47(+1.55%)
Feb 04, 2014	30.15	30.18	29.89	30.04	3,880,622	-0.06(-0.20%)
Feb 03, 2014	30.60	30.63	30.07	30.10	5,581,426	-0.32(-1.05%)
Jan 31, 2014	30.17	30.56	30.12	30.42	4,557,448	-0.25(-0.81%)
Jan 30, 2014	30.51	30.80	30.41	30.67	4,227,724	-0.05(-0.15%)
Jan 29, 2014	30.78	30.90	30.61	30.71	4,921,619	-0.72(-2.29%)
Jan 28, 2014	31.45	31.59	31.25	31.43	2,702,077	+0.09(+0.28%)
Jan 27, 2014	31.51	31.60	31.33	31.35	3,750,472	-0.13(-0.41%)
Jan 24, 2014	31.88	31.91	31.47	31.48	4,381,803	-0.93(-2.86%)
Jan 23, 2014	32.28	32.40	32.14	32.40	4,499,564	+0.09(+0.29%)
Jan 22, 2014	32.46	32.46	32.22	32.31	4,102,881	-0.12(-0.38%)
Jan 21, 2014	32.48	32.50	32.23	32.43	4,878,967	+0.50(+1.57%)
Jan 17, 2014	31.89	31.93	31.93	31.93	3,991,164	+0.25(+0.78%)
Jan 16, 2014	31.55	31.68	31.46	31.68	2,629,581	+0.18(+0.58%)
Jan 15, 2014	31.03	31.54	31.23	31.50	5,825,151	+0.47(+1.52%)
Jan 14, 2014	30.80	31.04	30.71	31.03	3,302,154	+0.41(+1.35%)
Jan 13, 2014	30.79	30.92	30.60	30.61	7,576,681	-0.52(-1.67%)
Jan 10, 2014	31.15	31.33	31.03	31.13	5,824,551	-0.05(-0.17%)
Jan 09, 2014	31.44	31.45	31.05	31.19	4,156,811	+0.06(+0.21%)
Jan 08, 2014	31.21	31.27	31.08	31.12	2,944,464	-0.20(-0.64%)
Jan 07, 2014	31.34	31.43	31.25	31.32	2,286,981	+0.04(+0.13%)
Jan 06, 2014	31.33	31.44	31.23	31.28	2,746,700	+0.12(+0.38%)
Jan 03, 2014	31.11	31.27	31.07	31.16	2,188,749	+0.01(+0.02%)

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.