Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.75	33.54	32.57	33.51	2,351,512	+0.83(+2.53%)
Feb 27, 2014	32.76	32.85	32.53	32.68	3,084,720	-0.13(-0.40%)
Feb 26, 2014	33.33	33.47	32.76	32.81	3,313,296	-0.39(-1.17%)
Feb 25, 2014	33.55	33.63	33.17	33.20	1,577,703	-0.28(-0.82%)
Feb 24, 2014	33.44	33.60	33.14	33.47	1,948,375	+0.00(+0.00%)
Feb 21, 2014	33.20	33.62	33.04	33.47	3,113,846	+0.33(+1.01%)
Feb 20, 2014	32.23	33.23	32.16	33.14	3,325,511	+1.01(+3.15%)
Feb 19, 2014	32.06	32.51	31.94	32.13	1,852,482	-0.03(-0.10%)
Feb 18, 2014	32.21	32.25	31.85	32.16	2,498,563	+0.41(+1.30%)
Feb 14, 2014	31.60	31.75	31.75	31.75	1,095,720	+0.14(+0.44%)
Feb 13, 2014	31.59	31.81	31.50	31.61	1,763,334	-0.21(-0.66%)
Feb 12, 2014	32.03	32.23	31.78	31.82	1,180,434	-0.22(-0.70%)
Feb 11, 2014	31.77	32.23	31.71	32.04	1,563,742	+0.28(+0.87%)
Feb 10, 2014	31.62	32.11	31.50	31.77	2,247,835	+0.10(+0.31%)
Feb 07, 2014	31.59	31.69	31.23	31.67	1,466,851	+0.29(+0.92%)
Feb 06, 2014	31.10	31.62	31.10	31.38	1,301,975	+0.33(+1.06%)
Feb 05, 2014	31.12	31.22	30.87	31.05	2,125,229	-0.26(-0.82%)
Feb 04, 2014	31.37	31.51	31.14	31.31	2,332,300	+0.26(+0.82%)
Feb 03, 2014	32.47	32.55	31.00	31.05	2,479,748	-1.39(-4.29%)
Jan 31, 2014	32.19	32.72	32.00	32.44	1,806,890	-0.04(-0.12%)
Jan 30, 2014	32.49	32.61	32.23	32.48	2,245,619	+0.22(+0.67%)
Jan 29, 2014	32.74	32.87	32.07	32.26	2,592,856	-0.65(-1.97%)
Jan 28, 2014	32.96	33.40	32.89	32.91	1,711,049	-0.05(-0.14%)
Jan 27, 2014	32.97	33.28	32.79	32.96	1,535,702	+0.09(+0.26%)
Jan 24, 2014	33.22	33.54	32.87	32.88	1,592,469	-0.65(-1.94%)
Jan 23, 2014	33.13	33.58	32.85	33.52	1,954,843	+0.14(+0.41%)
Jan 22, 2014	33.64	33.79	33.21	33.39	1,342,856	+0.07(+0.22%)
Jan 21, 2014	33.71	33.92	33.12	33.31	1,802,378	-0.12(-0.37%)
Jan 17, 2014	34.06	33.44	33.44	33.44	1,676,803	-0.84(-2.45%)
Jan 16, 2014	34.07	34.65	33.96	34.28	3,032,580	+0.24(+0.71%)
Jan 15, 2014	33.57	34.06	33.52	34.04	1,743,643	+0.47(+1.39%)
Jan 14, 2014	33.43	33.68	33.30	33.57	1,393,250	+0.22(+0.65%)
Jan 13, 2014	34.15	34.20	33.28	33.35	1,701,690	-0.85(-2.48%)
Jan 10, 2014	33.85	34.35	33.81	34.20	2,025,637	+0.51(+1.52%)
Jan 09, 2014	33.83	33.97	33.58	33.69	1,228,298	-0.18(-0.52%)
Jan 08, 2014	33.85	34.15	33.66	33.87	2,860,129	-0.31(-0.92%)
Jan 07, 2014	33.99	34.36	33.99	34.18	2,276,354	+0.37(+1.10%)
Jan 06, 2014	34.17	34.24	33.58	33.81	3,443,126	-0.65(-1.89%)
Jan 03, 2014	34.60	34.78	34.34	34.46	2,806,824	-0.20(-0.58%)
Jan 02, 2014	35.22	35.32	34.64	34.66	2,741,801	-0.68(-1.93%)
Dec 31, 2013	35.40	35.34	35.34	35.34	1,106,832	-0.06(-0.18%)
Dec 30, 2013	35.28	35.64	35.15	35.41	1,487,628	+0.09(+0.26%)
Dec 27, 2013	35.53	35.66	35.21	35.32	1,162,476	+0.01(+0.02%)
Dec 26, 2013	35.12	35.37	35.05	35.31	1,371,347	+0.20(+0.57%)
Dec 24, 2013	35.27	35.41	35.10	35.11	1,964,883	-0.22(-0.63%)
Dec 23, 2013	33.80	35.68	33.45	35.33	8,630,574	+2.12(+6.38%)
Dec 20, 2013	33.13	33.21	32.85	33.21	6,622,516	+0.05(+0.14%)
Dec 19, 2013	33.63	33.69	32.08	33.17	22,854,074	-1.24(-3.59%)
Dec 18, 2013	34.10	34.41	33.89	34.40	3,132,770	+0.38(+1.13%)
Dec 17, 2013	33.97	34.45	33.78	34.02	2,516,236	+0.03(+0.08%)
Dec 16, 2013	33.71	34.29	33.61	33.99	2,946,715	+0.43(+1.28%)
Dec 13, 2013	33.53	33.62	33.36	33.56	1,669,358	+0.16(+0.49%)
Dec 12, 2013	33.22	33.59	32.95	33.40	1,657,531	-0.06(-0.17%)
Dec 11, 2013	33.65	33.79	33.26	33.46	3,309,311	-0.23(-0.69%)
Dec 10, 2013	34.02	34.05	33.62	33.69	1,529,663	-0.29(-0.86%)
Dec 09, 2013	34.08	34.25	33.85	33.98	1,721,863	-0.13(-0.38%)
Dec 06, 2013	34.10	34.29	34.05	34.11	1,583,503	+0.27(+0.81%)
Dec 05, 2013	33.96	34.12	33.76	33.84	1,129,794	-0.10(-0.31%)
Dec 04, 2013	33.86	34.11	33.71	33.95	2,113,831	+0.01(+0.04%)
Dec 03, 2013	34.17	34.27	33.68	33.93	1,757,600	-0.46(-1.34%)

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.