Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.41	33.44	32.39	32.94	9,317,521	+0.22(+0.68%)
Feb 27, 2014	32.69	32.82	32.33	32.72	6,609,028	+0.28(+0.86%)
Feb 26, 2014	32.06	32.58	31.67	32.44	10,212,756	+0.75(+2.36%)
Feb 25, 2014	31.51	31.86	31.09	31.69	5,610,097	+0.35(+1.11%)
Feb 24, 2014	30.55	31.45	30.51	31.35	6,578,934	+0.82(+2.70%)
Feb 21, 2014	30.85	30.97	30.49	30.52	5,164,259	-0.09(-0.30%)
Feb 20, 2014	30.76	31.06	30.44	30.61	5,053,193	-0.07(-0.22%)
Feb 19, 2014	30.97	31.06	30.66	30.68	4,969,361	-0.24(-0.76%)
Feb 18, 2014	31.39	31.43	30.92	30.92	4,954,655	-0.50(-1.58%)
Feb 14, 2014	31.34	31.41	31.41	31.41	8,417,852	-0.07(-0.23%)
Feb 13, 2014	31.76	31.76	31.29	31.49	2,911,082	+0.19(+0.61%)
Feb 12, 2014	32.07	32.08	31.19	31.30	3,136,045	-0.17(-0.53%)
Feb 11, 2014	31.35	31.68	31.33	31.46	3,681,886	+0.18(+0.58%)
Feb 10, 2014	31.94	31.94	31.18	31.28	3,603,014	-0.10(-0.33%)
Feb 07, 2014	31.23	31.50	30.92	31.39	3,735,944	+0.02(+0.07%)
Feb 06, 2014	30.07	31.39	30.01	31.36	6,684,350	+1.37(+4.56%)
Feb 05, 2014	29.72	30.07	29.48	30.00	10,323,067	+0.23(+0.78%)
Feb 04, 2014	30.02	30.21	29.73	29.77	5,403,747	-0.07(-0.23%)
Feb 03, 2014	30.77	30.86	29.81	29.83	6,733,274	-0.90(-2.92%)
Jan 31, 2014	30.33	30.97	30.32	30.73	5,049,189	-0.02(-0.07%)
Jan 30, 2014	30.79	30.86	30.57	30.75	3,945,109	+0.14(+0.44%)
Jan 29, 2014	30.54	30.83	30.42	30.62	5,777,360	-0.05(-0.16%)
Jan 28, 2014	30.95	31.24	30.60	30.67	5,806,073	-0.23(-0.75%)
Jan 27, 2014	30.66	31.19	30.53	30.90	6,360,402	+0.20(+0.66%)
Jan 24, 2014	30.70	31.06	30.64	30.69	5,658,829	-0.30(-0.96%)
Jan 23, 2014	31.24	31.26	30.70	30.99	6,042,801	-0.35(-1.11%)
Jan 22, 2014	32.28	32.28	31.32	31.34	6,580,295	-0.52(-1.65%)
Jan 21, 2014	32.44	32.50	31.69	31.87	5,531,964	-0.44(-1.36%)
Jan 17, 2014	32.60	32.30	32.30	32.30	7,776,105	-0.31(-0.96%)
Jan 16, 2014	33.31	33.31	32.52	32.62	3,637,424	-0.31(-0.95%)
Jan 15, 2014	33.12	33.28	32.81	32.93	3,265,341	-0.19(-0.59%)
Jan 14, 2014	33.28	33.40	33.02	33.12	2,305,347	-0.04(-0.12%)
Jan 13, 2014	33.55	33.65	33.13	33.16	5,817,067	-0.62(-1.82%)
Jan 10, 2014	33.84	34.03	33.54	33.78	3,594,545	+0.00(+0.00%)
Jan 09, 2014	33.44	33.79	33.36	33.78	4,847,310	+0.43(+1.29%)
Jan 08, 2014	33.43	33.48	33.13	33.35	5,208,699	-0.03(-0.09%)
Jan 07, 2014	33.57	33.99	33.35	33.38	4,213,390	-0.19(-0.55%)
Jan 06, 2014	33.66	34.03	33.56	33.57	2,188,568	-0.07(-0.20%)
Jan 03, 2014	33.63	33.87	33.53	33.64	2,434,008	+0.03(+0.08%)
Jan 02, 2014	33.64	34.10	33.49	33.61	3,343,437	-0.30(-0.88%)
Dec 31, 2013	33.66	33.91	33.91	33.91	4,958,957	+0.26(+0.78%)
Dec 30, 2013	33.47	33.78	33.37	33.64	1,845,010	+0.27(+0.81%)
Dec 27, 2013	33.68	33.76	33.26	33.37	2,308,799	-0.34(-1.01%)
Dec 26, 2013	33.51	33.80	33.51	33.71	1,307,821	+0.23(+0.69%)
Dec 24, 2013	33.50	33.57	33.36	33.48	994,777	+0.02(+0.05%)
Dec 23, 2013	33.71	33.71	33.40	33.46	2,107,486	-0.03(-0.09%)
Dec 20, 2013	33.26	33.68	33.18	33.50	6,031,780	+0.32(+0.95%)
Dec 19, 2013	33.16	33.27	32.86	33.18	3,687,342	-0.02(-0.07%)
Dec 18, 2013	32.66	33.21	32.43	33.20	4,171,018	+0.63(+1.95%)
Dec 17, 2013	32.61	32.89	32.55	32.57	3,930,400	-0.29(-0.88%)
Dec 16, 2013	32.64	33.15	32.63	32.86	5,885,277	+0.39(+1.21%)
Dec 13, 2013	32.15	32.57	32.15	32.46	5,384,082	+0.51(+1.59%)
Dec 12, 2013	31.90	32.28	31.81	31.96	4,992,523	+0.10(+0.33%)
Dec 11, 2013	32.24	32.35	31.85	31.85	5,477,498	-0.49(-1.51%)
Dec 10, 2013	32.39	32.49	32.29	32.34	4,127,037	-0.19(-0.57%)
Dec 09, 2013	32.61	32.68	32.47	32.53	4,721,639	-0.04(-0.13%)
Dec 06, 2013	32.90	32.94	32.46	32.57	0	-0.05(-0.15%)
Dec 05, 2013	32.82	32.92	32.53	32.62	4,080,275	-0.19(-0.59%)
Dec 04, 2013	32.38	32.92	32.36	32.81	7,246,446	-0.26(-0.78%)
Dec 03, 2013	33.55	33.76	32.96	33.07	7,640,319	-0.65(-1.93%)

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.