Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.58	33.61	32.55	33.11	9,270,748	+0.22(+0.68%)
Feb 27, 2014	32.85	32.99	32.50	32.89	6,575,852	+0.28(+0.86%)
Feb 26, 2014	32.22	32.75	31.83	32.60	10,161,490	+0.75(+2.36%)
Feb 25, 2014	31.67	32.02	31.25	31.85	5,581,935	+0.35(+1.11%)
Feb 24, 2014	30.70	31.60	30.66	31.50	6,545,909	+0.83(+2.70%)
Feb 21, 2014	31.01	31.13	30.65	30.68	5,138,335	-0.09(-0.30%)
Feb 20, 2014	30.92	31.22	30.59	30.77	5,027,827	-0.07(-0.22%)
Feb 19, 2014	31.12	31.21	30.82	30.84	4,944,416	-0.24(-0.76%)
Feb 18, 2014	31.55	31.59	31.07	31.07	4,929,783	-0.50(-1.58%)
Feb 14, 2014	31.50	31.57	31.57	31.57	8,375,596	-0.07(-0.23%)
Feb 13, 2014	31.92	31.92	31.45	31.64	2,896,469	+0.19(+0.61%)
Feb 12, 2014	32.23	32.24	31.35	31.45	3,120,303	-0.17(-0.53%)
Feb 11, 2014	31.51	31.84	31.49	31.62	3,663,404	+0.18(+0.58%)
Feb 10, 2014	32.10	32.10	31.34	31.44	3,584,927	-0.10(-0.33%)
Feb 07, 2014	31.39	31.65	31.07	31.54	3,717,190	+0.02(+0.07%)
Feb 06, 2014	30.22	31.55	30.16	31.52	6,650,795	+1.37(+4.56%)
Feb 05, 2014	29.87	30.22	29.63	30.15	10,271,247	+0.23(+0.78%)
Feb 04, 2014	30.18	30.36	29.88	29.92	5,376,621	-0.07(-0.23%)
Feb 03, 2014	30.93	31.02	29.96	29.98	6,699,474	-0.90(-2.92%)
Jan 31, 2014	30.48	31.13	30.47	30.89	5,023,842	-0.02(-0.07%)
Jan 30, 2014	30.94	31.01	30.73	30.91	3,925,305	+0.14(+0.44%)
Jan 29, 2014	30.70	30.98	30.58	30.77	5,748,358	-0.05(-0.16%)
Jan 28, 2014	31.10	31.40	30.76	30.82	5,776,927	-0.23(-0.75%)
Jan 27, 2014	30.82	31.35	30.69	31.05	6,328,474	+0.20(+0.66%)
Jan 24, 2014	30.85	31.21	30.79	30.85	5,630,422	-0.30(-0.96%)
Jan 23, 2014	31.40	31.41	30.86	31.15	6,012,467	-0.35(-1.11%)
Jan 22, 2014	32.44	32.45	31.48	31.50	6,547,263	-0.53(-1.65%)
Jan 21, 2014	32.60	32.67	31.85	32.03	5,504,195	-0.44(-1.36%)
Jan 17, 2014	32.77	32.47	32.47	32.47	7,737,070	-0.31(-0.96%)
Jan 16, 2014	33.48	33.48	32.69	32.78	3,619,164	-0.31(-0.95%)
Jan 15, 2014	33.29	33.45	32.97	33.10	3,248,949	-0.20(-0.59%)
Jan 14, 2014	33.45	33.56	33.19	33.29	2,293,774	-0.04(-0.12%)
Jan 13, 2014	33.72	33.82	33.30	33.33	5,787,866	-0.62(-1.82%)
Jan 10, 2014	34.01	34.20	33.70	33.95	3,576,501	+0.00(+0.00%)
Jan 09, 2014	33.60	33.96	33.53	33.95	4,822,977	+0.43(+1.29%)
Jan 08, 2014	33.60	33.65	33.30	33.52	5,182,553	-0.03(-0.09%)
Jan 07, 2014	33.74	34.16	33.52	33.55	4,192,239	-0.19(-0.55%)
Jan 06, 2014	33.83	34.20	33.73	33.74	2,177,582	-0.07(-0.20%)
Jan 03, 2014	33.80	34.04	33.70	33.81	2,421,790	+0.03(+0.08%)
Jan 02, 2014	33.81	34.27	33.66	33.78	3,326,654	-0.30(-0.88%)
Dec 31, 2013	33.83	34.08	34.08	34.08	4,934,064	+0.26(+0.78%)
Dec 30, 2013	33.64	33.95	33.54	33.81	1,835,749	+0.27(+0.81%)
Dec 27, 2013	33.85	33.93	33.43	33.54	2,297,209	-0.34(-1.01%)
Dec 26, 2013	33.68	33.97	33.68	33.88	1,301,256	+0.23(+0.69%)
Dec 24, 2013	33.67	33.74	33.53	33.65	989,783	+0.02(+0.05%)
Dec 23, 2013	33.88	33.88	33.57	33.63	2,096,907	-0.03(-0.09%)
Dec 20, 2013	33.43	33.85	33.34	33.66	6,001,502	+0.32(+0.95%)
Dec 19, 2013	33.33	33.44	33.03	33.35	3,668,833	-0.02(-0.07%)
Dec 18, 2013	32.83	33.37	32.60	33.37	4,150,080	+0.64(+1.95%)
Dec 17, 2013	32.77	33.05	32.72	32.73	3,910,670	-0.29(-0.88%)
Dec 16, 2013	32.80	33.31	32.79	33.02	5,855,734	+0.40(+1.21%)
Dec 13, 2013	32.31	32.73	32.31	32.63	5,357,055	+0.51(+1.59%)
Dec 12, 2013	32.06	32.44	31.97	32.12	4,967,461	+0.10(+0.33%)
Dec 11, 2013	32.40	32.52	32.01	32.01	5,450,001	-0.49(-1.51%)
Dec 10, 2013	32.55	32.65	32.45	32.50	4,106,320	-0.19(-0.57%)
Dec 09, 2013	32.77	32.85	32.63	32.69	4,697,937	-0.08(-0.24%)
Dec 06, 2013	33.11	33.15	32.66	32.77	0	-0.05(-0.15%)
Dec 05, 2013	33.03	33.13	32.73	32.82	4,055,004	-0.20(-0.59%)
Dec 04, 2013	32.58	33.13	32.56	33.02	7,201,565	-0.26(-0.78%)
Dec 03, 2013	33.76	33.97	33.16	33.27	7,592,998	-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.