Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	28.96	29.05	28.77	29.01	7,768,476	+0.18(+0.64%)
Mar 28, 2014	28.79	29.03	28.64	28.83	9,893,407	+0.39(+1.39%)
Mar 27, 2014	27.91	28.75	27.91	28.43	11,271,702	+0.63(+2.27%)
Mar 26, 2014	28.31	28.36	27.75	27.80	10,216,198	-0.34(-1.22%)
Mar 25, 2014	27.98	28.45	27.98	28.14	10,123,154	+0.40(+1.45%)
Mar 24, 2014	28.29	28.34	27.63	27.74	12,121,474	-0.61(-2.14%)
Mar 21, 2014	27.65	28.34	27.42	28.34	26,600,702	+1.24(+4.56%)
Mar 20, 2014	27.00	27.27	26.81	27.11	10,284,427	-0.15(-0.55%)
Mar 19, 2014	27.48	27.93	27.06	27.26	16,625,179	-0.49(-1.77%)
Mar 18, 2014	27.56	27.78	27.43	27.75	9,615,274	+0.11(+0.41%)
Mar 17, 2014	27.43	27.88	27.33	27.63	14,098,540	+0.39(+1.42%)
Mar 14, 2014	26.94	27.43	26.93	27.25	15,481,879	+0.37(+1.37%)
Mar 13, 2014	27.19	27.31	26.65	26.88	12,612,329	-0.11(-0.42%)
Mar 12, 2014	27.03	27.57	26.97	26.99	16,022,159	+0.05(+0.20%)
Mar 11, 2014	27.59	27.74	26.79	26.94	20,960,590	-0.59(-2.14%)
Mar 10, 2014	27.80	27.80	27.08	27.53	17,471,482	-0.71(-2.52%)
Mar 07, 2014	29.22	29.35	28.10	28.24	28,415,686	-1.44(-4.85%)
Mar 06, 2014	29.79	30.01	29.57	29.68	7,162,193	-0.07(-0.24%)
Mar 05, 2014	29.40	29.95	29.20	29.75	9,263,362	+0.33(+1.13%)
Mar 04, 2014	29.05	29.50	28.88	29.41	10,752,563	+0.61(+2.13%)
Mar 03, 2014	28.70	29.09	28.51	28.80	18,186,122	+0.18(+0.64%)
Feb 28, 2014	29.04	29.13	28.43	28.62	14,194,405	-0.75(-2.54%)
Feb 27, 2014	29.28	29.40	29.08	29.36	6,407,189	+0.05(+0.18%)
Feb 26, 2014	28.83	29.46	28.81	29.31	10,475,855	+0.56(+1.95%)
Feb 25, 2014	29.03	29.06	28.66	28.75	10,204,615	-0.39(-1.32%)
Feb 24, 2014	29.20	29.49	28.90	29.13	10,436,404	-0.13(-0.45%)
Feb 21, 2014	29.69	29.82	29.25	29.27	10,750,445	-0.34(-1.16%)
Feb 20, 2014	28.98	29.66	28.80	29.61	13,708,941	+0.51(+1.75%)
Feb 19, 2014	29.46	29.91	29.02	29.10	12,726,392	-0.50(-1.69%)
Feb 18, 2014	29.66	29.78	29.32	29.60	8,027,503	-0.01(-0.03%)
Feb 14, 2014	29.23	29.61	29.61	29.61	9,984,204	+0.52(+1.78%)
Feb 13, 2014	28.51	29.20	28.41	29.09	8,506,231	+0.33(+1.16%)
Feb 12, 2014	29.23	29.51	28.67	28.76	11,834,133	-0.36(-1.24%)
Feb 11, 2014	28.34	29.28	28.33	29.12	12,771,171	+0.84(+2.98%)
Feb 10, 2014	28.42	28.49	28.19	28.27	11,007,719	-0.11(-0.37%)
Feb 07, 2014	27.87	28.40	27.46	28.38	14,655,331	+0.71(+2.57%)
Feb 06, 2014	27.51	27.98	27.45	27.67	11,640,946	+0.39(+1.45%)
Feb 05, 2014	27.34	27.47	26.77	27.27	14,510,213	+0.13(+0.48%)
Feb 04, 2014	27.46	27.62	27.12	27.14	13,660,647	-0.12(-0.45%)
Feb 03, 2014	28.44	28.47	27.23	27.27	21,579,680	-1.17(-4.10%)
Jan 31, 2014	28.14	28.56	28.01	28.43	14,193,742	+0.00(+0.00%)
Jan 30, 2014	28.53	28.55	28.03	28.43	12,075,690	+0.06(+0.22%)
Jan 29, 2014	28.52	29.00	28.30	28.37	16,578,529	-0.19(-0.68%)
Jan 28, 2014	28.64	28.72	28.36	28.56	11,344,748	+0.15(+0.53%)
Jan 27, 2014	28.84	28.91	28.05	28.41	12,774,455	-0.33(-1.16%)
Jan 24, 2014	29.11	29.29	28.51	28.75	18,719,250	-0.80(-2.70%)
Jan 23, 2014	30.15	30.15	29.09	29.55	19,712,014	-0.74(-2.43%)
Jan 22, 2014	30.65	30.81	30.06	30.28	21,699,532	-0.65(-2.10%)
Jan 21, 2014	31.51	31.61	30.89	30.93	21,234,898	-0.82(-2.57%)
Jan 17, 2014	32.64	31.75	31.75	31.75	21,963,470	-0.63(-1.95%)
Jan 16, 2014	32.27	32.39	31.96	32.38	12,533,324	+0.26(+0.82%)
Jan 15, 2014	31.69	32.16	31.65	32.12	12,720,851	+0.43(+1.36%)
Jan 14, 2014	31.10	31.74	30.86	31.69	13,691,751	+0.43(+1.38%)
Jan 13, 2014	31.34	31.50	31.13	31.26	15,906,814	-0.20(-0.63%)
Jan 10, 2014	31.30	31.51	31.03	31.46	11,294,651	+0.40(+1.29%)
Jan 09, 2014	31.51	31.60	30.83	31.06	12,551,739	-0.43(-1.35%)
Jan 08, 2014	31.83	31.88	31.42	31.48	13,308,519	-0.40(-1.25%)
Jan 07, 2014	32.26	32.38	31.80	31.88	10,034,777	-0.31(-0.97%)
Jan 06, 2014	32.24	32.37	32.01	32.20	11,149,171	-0.26(-0.80%)
Jan 03, 2014	32.61	32.85	32.39	32.46	8,384,032	-0.27(-0.82%)

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.