Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.13	33.21	32.88	33.06	7,091,177	+0.14(+0.43%)
Mar 28, 2014	32.94	33.18	32.80	32.92	6,687,135	+0.10(+0.30%)
Mar 27, 2014	32.82	33.17	32.68	32.82	9,089,239	+0.04(+0.14%)
Mar 26, 2014	33.21	33.35	32.78	32.78	9,506,566	-0.19(-0.58%)
Mar 25, 2014	33.73	33.80	32.94	32.97	11,756,414	-0.54(-1.62%)
Mar 24, 2014	33.79	33.95	33.38	33.51	11,165,781	-0.16(-0.47%)
Mar 21, 2014	34.51	34.61	33.57	33.67	35,504,076	-1.82(-5.12%)
Mar 20, 2014	35.34	35.49	34.81	35.49	12,509,594	+0.05(+0.15%)
Mar 19, 2014	35.52	35.79	35.17	35.43	6,667,680	-0.22(-0.62%)
Mar 18, 2014	35.45	35.85	35.39	35.65	9,191,010	+0.30(+0.84%)
Mar 17, 2014	35.31	35.43	35.15	35.36	9,580,054	+0.30(+0.84%)
Mar 14, 2014	35.05	35.36	34.83	35.06	6,798,266	-0.09(-0.27%)
Mar 13, 2014	35.48	35.69	35.06	35.15	9,370,526	-0.20(-0.56%)
Mar 12, 2014	34.96	35.36	34.93	35.35	4,799,092	+0.08(+0.22%)
Mar 11, 2014	35.39	35.64	35.17	35.28	5,480,453	-0.08(-0.23%)
Mar 10, 2014	35.44	35.53	35.12	35.36	5,969,398	-0.21(-0.60%)
Mar 07, 2014	35.41	35.85	35.41	35.57	9,975,207	+0.56(+1.59%)
Mar 06, 2014	34.83	35.09	34.63	35.02	6,183,675	+0.36(+1.03%)
Mar 05, 2014	35.15	35.19	34.63	34.66	7,479,169	-0.54(-1.53%)
Mar 04, 2014	35.17	35.39	35.08	35.19	6,323,173	+0.55(+1.59%)
Mar 03, 2014	34.75	34.91	34.27	34.64	6,778,769	-0.41(-1.16%)
Feb 28, 2014	34.87	35.23	34.74	35.05	7,680,727	+0.13(+0.36%)
Feb 27, 2014	34.92	35.09	34.68	34.93	7,370,829	-0.07(-0.20%)
Feb 26, 2014	34.95	35.28	34.95	35.00	8,867,261	+0.14(+0.40%)
Feb 25, 2014	34.69	35.04	34.62	34.86	7,671,880	+0.12(+0.35%)
Feb 24, 2014	34.29	34.87	34.13	34.74	12,404,818	+0.61(+1.78%)
Feb 21, 2014	33.65	34.21	33.63	34.13	9,779,120	+0.40(+1.19%)
Feb 20, 2014	33.47	33.81	33.41	33.73	6,249,519	+0.34(+1.02%)
Feb 19, 2014	33.30	33.72	33.30	33.39	6,051,262	-0.17(-0.52%)
Feb 18, 2014	33.53	33.68	33.43	33.56	6,650,114	+0.06(+0.19%)
Feb 14, 2014	33.41	33.50	33.50	33.50	13,903,256	+0.09(+0.27%)
Feb 13, 2014	32.95	33.45	32.91	33.41	6,902,740	+0.34(+1.03%)
Feb 12, 2014	33.16	33.39	32.95	33.07	7,162,238	+0.06(+0.18%)
Feb 11, 2014	32.42	33.09	32.33	33.02	9,783,942	+0.58(+1.80%)
Feb 10, 2014	32.46	32.57	32.19	32.43	7,204,467	-0.01(-0.03%)
Feb 07, 2014	32.09	32.51	32.02	32.44	7,829,885	+0.53(+1.65%)
Feb 06, 2014	31.57	32.25	31.46	31.91	8,243,604	+0.41(+1.29%)
Feb 05, 2014	31.45	31.62	31.17	31.51	8,253,530	+0.04(+0.13%)
Feb 04, 2014	31.67	31.79	31.39	31.47	7,847,239	-0.17(-0.52%)
Feb 03, 2014	32.47	32.48	31.59	31.63	10,658,876	-0.88(-2.70%)
Jan 31, 2014	32.57	32.72	32.29	32.51	9,693,268	-0.49(-1.47%)
Jan 30, 2014	32.33	33.11	32.30	33.00	11,694,481	+0.97(+3.02%)
Jan 29, 2014	32.27	32.39	31.91	32.03	11,751,176	-0.42(-1.29%)
Jan 28, 2014	32.26	32.65	32.20	32.45	10,160,782	+0.36(+1.13%)
Jan 27, 2014	32.09	32.25	32.01	32.09	12,782,329	+0.11(+0.35%)
Jan 24, 2014	32.26	32.43	31.97	31.98	10,343,543	-0.48(-1.48%)
Jan 23, 2014	32.58	32.66	32.14	32.46	10,631,642	-0.34(-1.05%)
Jan 22, 2014	33.01	33.05	32.80	32.80	8,063,588	-0.11(-0.34%)
Jan 21, 2014	33.09	33.29	32.76	32.91	14,729,231	+0.16(+0.49%)
Jan 17, 2014	33.29	32.75	32.75	32.75	22,075,184	-0.62(-1.87%)
Jan 16, 2014	33.57	33.64	33.18	33.38	5,429,689	-0.29(-0.85%)
Jan 15, 2014	33.58	33.80	33.53	33.66	6,556,913	+0.12(+0.35%)
Jan 14, 2014	33.52	33.62	33.32	33.55	8,747,859	-0.00(-0.01%)
Jan 13, 2014	34.29	34.33	33.47	33.55	9,254,980	-0.78(-2.26%)
Jan 10, 2014	34.36	34.52	34.23	34.33	5,729,527	-0.08(-0.22%)
Jan 09, 2014	34.55	34.57	34.26	34.40	7,017,145	+0.00(+0.00%)
Jan 08, 2014	34.59	34.79	34.33	34.40	7,736,485	-0.18(-0.52%)
Jan 07, 2014	34.68	34.81	34.55	34.58	7,568,036	+0.03(+0.08%)
Jan 06, 2014	35.02	35.08	34.54	34.56	6,765,224	-0.27(-0.77%)
Jan 03, 2014	34.88	35.09	34.79	34.82	6,270,665	-0.09(-0.27%)

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.