Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.05	32.14	31.87	31.99	814,843	+0.33(+1.04%)
Feb 27, 2014	31.72	31.76	31.51	31.66	1,839,517	-0.05(-0.15%)
Feb 26, 2014	31.84	31.97	31.61	31.71	1,035,509	-0.24(-0.74%)
Feb 25, 2014	32.33	32.35	31.75	31.94	1,827,913	-0.43(-1.33%)
Feb 24, 2014	32.22	32.64	32.16	32.37	1,789,253	+0.16(+0.50%)
Feb 21, 2014	33.28	33.32	32.04	32.21	3,693,879	-1.34(-4.00%)
Feb 20, 2014	33.55	34.01	33.53	33.55	2,475,100	+0.20(+0.60%)
Feb 19, 2014	33.80	33.94	33.23	33.35	5,640,246	-2.44(-6.81%)
Feb 18, 2014	36.27	36.33	35.73	35.79	1,670,274	-0.51(-1.41%)
Feb 14, 2014	36.11	36.31	36.31	36.31	2,447,749	+0.66(+1.85%)
Feb 13, 2014	35.16	35.72	35.03	35.65	1,047,593	+0.12(+0.35%)
Feb 12, 2014	35.69	35.80	35.23	35.52	1,758,842	+0.09(+0.26%)
Feb 11, 2014	34.28	35.48	34.27	35.43	1,811,365	+1.01(+2.94%)
Feb 10, 2014	34.37	34.52	34.13	34.42	813,617	-0.05(-0.16%)
Feb 07, 2014	34.17	34.64	34.04	34.47	1,528,618	+0.08(+0.25%)
Feb 06, 2014	33.52	34.47	33.38	34.39	2,834,657	+1.50(+4.57%)
Feb 05, 2014	33.22	33.40	32.65	32.89	1,780,252	-0.37(-1.11%)
Feb 04, 2014	33.19	33.38	33.09	33.25	3,216,254	+0.34(+1.02%)
Feb 03, 2014	34.08	34.15	32.89	32.92	2,290,490	-1.18(-3.46%)
Jan 31, 2014	34.08	34.35	34.00	34.10	1,779,093	-0.36(-1.05%)
Jan 30, 2014	34.12	34.54	34.01	34.46	1,563,136	+0.97(+2.88%)
Jan 29, 2014	33.51	33.61	33.12	33.49	1,839,840	-0.25(-0.73%)
Jan 28, 2014	33.81	33.85	33.33	33.74	2,826,011	+0.24(+0.71%)
Jan 27, 2014	34.03	34.17	33.15	33.50	3,007,343	-0.48(-1.42%)
Jan 24, 2014	35.11	35.13	33.87	33.98	4,008,267	-1.48(-4.17%)
Jan 23, 2014	36.26	36.27	35.08	35.46	5,944,413	+0.76(+2.19%)
Jan 22, 2014	34.66	34.73	34.47	34.70	955,061	+0.14(+0.40%)
Jan 21, 2014	34.55	34.66	34.02	34.57	1,506,942	+0.65(+1.92%)
Jan 17, 2014	34.15	33.91	33.91	33.91	1,028,722	+0.20(+0.59%)
Jan 16, 2014	34.34	34.34	33.60	33.71	987,457	-0.14(-0.41%)
Jan 15, 2014	33.94	34.04	33.71	33.85	1,033,272	-0.08(-0.25%)
Jan 14, 2014	33.15	34.01	33.04	33.94	1,646,254	+1.07(+3.24%)
Jan 13, 2014	33.12	33.41	32.69	32.87	1,075,762	-0.48(-1.45%)
Jan 10, 2014	33.32	33.52	33.13	33.35	1,142,930	+0.58(+1.78%)
Jan 09, 2014	32.13	33.39	32.12	32.77	2,332,171	+1.04(+3.29%)
Jan 08, 2014	31.59	31.98	31.54	31.73	1,357,279	-0.47(-1.45%)
Jan 07, 2014	32.38	32.43	32.10	32.20	480,710	-0.21(-0.66%)
Jan 06, 2014	32.67	32.73	32.27	32.41	598,185	-0.41(-1.24%)
Jan 03, 2014	32.99	33.19	32.78	32.82	1,861,818	+0.06(+0.19%)
Jan 02, 2014	33.28	33.28	32.58	32.76	645,444	-0.74(-2.20%)
Dec 31, 2013	33.39	33.49	33.49	33.49	504,186	+0.10(+0.30%)
Dec 30, 2013	33.72	33.74	33.26	33.39	482,885	-0.10(-0.30%)
Dec 27, 2013	33.57	33.58	33.34	33.49	1,826,761	+0.31(+0.95%)
Dec 26, 2013	33.28	33.28	32.92	33.18	854,861	+0.01(+0.02%)
Dec 24, 2013	32.71	33.29	32.71	33.17	312,827	+0.32(+0.98%)
Dec 23, 2013	33.32	33.37	32.77	32.85	752,613	-0.17(-0.51%)
Dec 20, 2013	33.18	33.52	33.00	33.02	1,130,145	-0.60(-1.78%)
Dec 19, 2013	33.51	33.66	33.15	33.61	840,930	+0.34(+1.01%)
Dec 18, 2013	32.80	33.40	32.64	33.28	832,421	+0.58(+1.78%)
Dec 17, 2013	33.72	33.72	32.46	32.69	1,737,918	-0.92(-2.74%)
Dec 16, 2013	33.09	33.63	32.95	33.61	1,521,725	+0.90(+2.77%)
Dec 13, 2013	32.93	33.07	32.57	32.71	1,102,151	+0.03(+0.09%)
Dec 12, 2013	32.66	32.89	32.55	32.68	966,797	-0.04(-0.12%)
Dec 11, 2013	33.10	33.14	32.63	32.72	750,332	-0.44(-1.32%)
Dec 10, 2013	33.90	34.11	33.12	33.15	1,525,636	-0.70(-2.06%)
Dec 09, 2013	33.48	34.21	33.48	33.85	1,934,242	+0.32(+0.96%)
Dec 06, 2013	33.44	33.73	33.36	33.53	835,192	+0.33(+0.99%)
Dec 05, 2013	33.05	33.45	32.93	33.20	618,873	+0.08(+0.25%)
Dec 04, 2013	33.11	33.25	32.86	33.12	1,123,919	-0.46(-1.37%)
Dec 03, 2013	33.22	33.84	33.19	33.58	2,009,690	-0.08(-0.23%)

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.