Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	28.00	29.09	27.92	28.64	4,991,648	+0.81(+2.91%)
Mar 28, 2014	27.27	28.20	27.25	27.82	3,707,166	+0.61(+2.22%)
Mar 27, 2014	26.86	27.95	26.50	27.22	4,425,246	+0.52(+1.95%)
Mar 26, 2014	26.91	27.25	26.55	26.70	3,435,988	-0.05(-0.21%)
Mar 25, 2014	26.67	26.84	26.07	26.75	3,915,940	+0.32(+1.23%)
Mar 24, 2014	26.38	26.95	25.86	26.43	10,585,248	+1.66(+6.70%)
Mar 21, 2014	25.12	25.18	24.68	24.77	8,136,264	-0.62(-2.46%)
Mar 20, 2014	26.55	26.64	25.15	25.39	7,714,132	-0.96(-3.66%)
Mar 19, 2014	26.45	27.17	26.08	26.36	4,967,098	-0.07(-0.28%)
Mar 18, 2014	26.75	27.36	26.18	26.43	9,645,544	-0.32(-1.18%)
Mar 17, 2014	29.02	29.95	26.66	26.75	12,838,558	-2.27(-7.82%)
Mar 14, 2014	28.88	29.50	28.57	29.02	9,538,620	+0.36(+1.27%)
Mar 13, 2014	29.97	30.07	28.52	28.66	13,772,720	-1.63(-5.38%)
Mar 12, 2014	33.10	34.70	27.30	30.29	31,943,522	-2.41(-7.37%)
Mar 11, 2014	33.15	33.49	31.95	32.70	6,233,634	-0.38(-1.16%)
Mar 10, 2014	32.38	33.25	32.25	33.08	4,579,260	+0.71(+2.19%)
Mar 07, 2014	33.17	33.22	32.10	32.37	3,071,932	-0.59(-1.79%)
Mar 06, 2014	33.50	33.62	32.92	32.96	2,642,854	-0.17(-0.53%)
Mar 05, 2014	32.98	33.33	32.95	33.13	2,291,532	+0.20(+0.59%)
Mar 04, 2014	32.77	33.15	32.51	32.94	3,405,006	+0.44(+1.35%)
Mar 03, 2014	32.78	33.10	32.17	32.50	4,261,508	-0.80(-2.40%)
Feb 28, 2014	33.41	33.73	33.00	33.30	2,544,548	-0.27(-0.79%)
Feb 27, 2014	33.35	33.70	33.18	33.56	3,490,610	+0.33(+0.99%)
Feb 26, 2014	34.14	34.24	32.93	33.24	5,214,854	-0.86(-2.53%)
Feb 25, 2014	33.43	34.57	33.31	34.10	4,375,156	+0.67(+2.00%)
Feb 24, 2014	33.08	33.60	33.08	33.43	3,730,342	+0.14(+0.43%)
Feb 21, 2014	33.42	33.79	33.00	33.29	3,891,091	-0.11(-0.33%)
Feb 20, 2014	32.99	33.96	32.93	33.40	4,593,980	+0.38(+1.15%)
Feb 19, 2014	34.96	34.96	32.73	33.02	10,280,645	-1.37(-3.99%)
Feb 18, 2014	33.43	34.51	33.28	34.39	8,685,420	+1.27(+3.83%)
Feb 14, 2014	33.38	33.12	33.12	33.12	3,344,256	-0.25(-0.76%)
Feb 13, 2014	32.50	33.52	32.35	33.38	3,542,417	+0.65(+2.00%)
Feb 12, 2014	33.01	33.38	32.55	32.72	3,390,018	-0.30(-0.91%)
Feb 11, 2014	33.18	33.75	32.50	33.02	6,640,200	-0.52(-1.55%)
Feb 10, 2014	33.78	33.92	33.31	33.54	5,433,121	-0.07(-0.21%)
Feb 07, 2014	33.92	34.06	33.08	33.61	4,661,453	-0.23(-0.68%)
Feb 06, 2014	33.90	34.36	33.51	33.84	5,480,871	-0.03(-0.10%)
Feb 05, 2014	33.55	34.08	31.93	33.87	8,438,955	+0.31(+0.94%)
Feb 04, 2014	34.91	35.51	32.59	33.56	12,854,479	-0.87(-2.54%)
Feb 03, 2014	32.11	34.43	31.00	34.43	17,711,898	+2.32(+7.22%)
Jan 31, 2014	31.91	32.42	31.49	32.11	4,533,329	-0.20(-0.62%)
Jan 30, 2014	32.11	33.41	30.91	32.31	5,728,343	+0.97(+3.10%)
Jan 29, 2014	30.75	31.37	30.49	31.34	5,197,913	+0.14(+0.45%)
Jan 28, 2014	32.04	32.79	30.09	31.20	11,962,222	-0.76(-2.37%)
Jan 27, 2014	30.22	33.33	29.68	31.96	12,071,363	+2.00(+6.66%)
Jan 24, 2014	32.58	32.73	29.48	29.96	17,961,472	-2.92(-8.89%)
Jan 23, 2014	36.51	36.86	31.10	32.89	31,579,722	-3.80(-10.35%)
Jan 22, 2014	36.51	37.33	36.42	36.68	4,246,117	+0.29(+0.81%)
Jan 21, 2014	35.69	36.46	35.33	36.39	5,048,050	+1.37(+3.90%)
Jan 17, 2014	36.00	35.02	35.02	35.02	12,141,269	-0.71(-2.00%)
Jan 16, 2014	37.64	38.06	34.00	35.74	25,409,952	-3.87(-9.76%)
Jan 15, 2014	40.30	40.28	38.54	39.60	5,549,338	-0.70(-1.75%)
Jan 14, 2014	39.86	40.35	39.57	40.30	2,483,146	+0.47(+1.19%)
Jan 13, 2014	40.81	41.28	39.59	39.83	5,317,922	-0.98(-2.41%)
Jan 10, 2014	40.66	41.15	40.37	40.81	5,374,332	+0.15(+0.38%)
Jan 09, 2014	41.08	41.08	39.97	40.66	5,955,792	+0.09(+0.22%)
Jan 08, 2014	39.91	41.66	39.76	40.57	6,581,636	+0.83(+2.08%)
Jan 07, 2014	38.62	40.26	38.52	39.74	8,938,035	+1.16(+3.00%)
Jan 06, 2014	38.44	38.85	37.97	38.58	3,745,029	+0.12(+0.32%)
Jan 03, 2014	39.18	39.41	37.63	38.46	14,952,675	-1.37(-3.43%)

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.