Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.65	34.56	33.30	34.24	3,652,695	+0.76(+2.26%)
Mar 28, 2014	33.51	34.10	33.27	33.49	3,294,296	+0.07(+0.20%)
Mar 27, 2014	34.28	34.33	33.21	33.42	5,667,416	-0.45(-1.33%)
Mar 26, 2014	33.78	34.60	33.78	33.87	7,351,915	+0.26(+0.76%)
Mar 25, 2014	32.46	33.98	32.33	33.62	7,463,072	+1.30(+4.02%)
Mar 24, 2014	32.64	32.75	31.80	32.32	5,619,385	-0.30(-0.92%)
Mar 21, 2014	32.88	33.38	32.38	32.62	10,342,748	+0.24(+0.73%)
Mar 20, 2014	31.56	32.72	31.42	32.38	5,757,721	+0.87(+2.77%)
Mar 19, 2014	31.54	32.05	31.31	31.51	5,225,588	-0.16(-0.50%)
Mar 18, 2014	30.81	31.72	30.76	31.67	4,983,474	+0.74(+2.39%)
Mar 17, 2014	30.68	31.60	30.67	30.93	5,067,005	+0.35(+1.14%)
Mar 14, 2014	30.25	30.96	30.25	30.58	3,389,438	+0.23(+0.76%)
Mar 13, 2014	30.90	31.07	30.21	30.35	5,549,496	-0.60(-1.93%)
Mar 12, 2014	30.22	31.10	30.14	30.95	4,770,654	+0.53(+1.74%)
Mar 11, 2014	30.74	30.98	30.10	30.42	5,214,235	-0.16(-0.52%)
Mar 10, 2014	30.17	30.93	30.09	30.57	5,891,878	+0.52(+1.72%)
Mar 07, 2014	30.67	30.87	29.63	30.06	8,402,821	-0.49(-1.62%)
Mar 06, 2014	32.04	32.04	30.20	30.55	10,354,273	-1.50(-4.68%)
Mar 05, 2014	32.28	32.59	31.90	32.05	4,235,427	-0.38(-1.17%)
Mar 04, 2014	32.12	32.54	32.00	32.43	5,119,343	+0.54(+1.70%)
Mar 03, 2014	31.56	31.96	31.31	31.88	4,190,512	+0.06(+0.19%)
Feb 28, 2014	31.71	32.12	31.29	31.82	6,827,495	+0.16(+0.52%)
Feb 27, 2014	31.52	31.73	31.12	31.66	3,334,104	+0.12(+0.37%)
Feb 26, 2014	30.98	32.00	30.84	31.54	4,421,412	+0.63(+2.05%)
Feb 25, 2014	31.41	31.41	30.71	30.91	3,211,082	-0.29(-0.92%)
Feb 24, 2014	30.84	31.51	30.82	31.20	4,425,466	+0.25(+0.81%)
Feb 21, 2014	31.43	31.59	30.94	30.95	6,046,451	+0.45(+1.46%)
Feb 20, 2014	30.05	30.71	29.90	30.50	4,919,297	+0.60(+2.02%)
Feb 19, 2014	30.28	30.44	29.88	29.90	3,919,457	-0.41(-1.37%)
Feb 18, 2014	30.80	31.08	30.31	30.31	4,822,044	-0.26(-0.86%)
Feb 14, 2014	30.15	30.57	30.57	30.57	4,411,995	+0.33(+1.09%)
Feb 13, 2014	29.95	30.49	29.70	30.24	5,445,106	+0.24(+0.79%)
Feb 12, 2014	30.32	30.65	29.98	30.01	5,817,781	-0.10(-0.32%)
Feb 11, 2014	30.37	30.49	30.06	30.10	4,787,934	-0.32(-1.04%)
Feb 10, 2014	30.20	30.52	29.84	30.42	5,182,492	+0.23(+0.75%)
Feb 07, 2014	30.18	30.59	29.81	30.20	5,866,665	+0.20(+0.67%)
Feb 06, 2014	29.69	30.31	29.69	29.99	5,792,922	+0.31(+1.05%)
Feb 05, 2014	30.08	30.51	29.14	29.68	10,046,305	-0.53(-1.76%)
Feb 04, 2014	30.93	31.13	29.80	30.22	7,954,516	-0.66(-2.15%)
Feb 03, 2014	32.04	32.28	30.54	30.88	7,608,155	-1.07(-3.35%)
Jan 31, 2014	31.73	32.23	31.50	31.95	5,631,822	-0.14(-0.45%)
Jan 30, 2014	32.43	32.81	32.00	32.10	7,256,713	-0.33(-1.03%)
Jan 29, 2014	31.13	32.62	31.04	32.43	9,692,742	+1.29(+4.13%)
Jan 28, 2014	32.47	33.00	30.52	31.14	29,075,770	-3.95(-11.25%)
Jan 27, 2014	35.40	35.58	34.98	35.09	6,954,362	-0.31(-0.89%)
Jan 24, 2014	36.51	36.53	35.34	35.40	5,812,560	-1.31(-3.57%)
Jan 23, 2014	36.13	36.79	36.08	36.71	6,593,849	-0.16(-0.43%)
Jan 22, 2014	37.24	37.50	36.83	36.87	5,419,220	-0.15(-0.39%)
Jan 21, 2014	37.54	37.93	36.89	37.02	4,747,679	+0.02(+0.07%)
Jan 17, 2014	36.48	36.99	36.99	36.99	5,686,348	+0.33(+0.89%)
Jan 16, 2014	36.88	36.93	36.51	36.66	3,660,817	-0.11(-0.30%)
Jan 15, 2014	36.47	37.06	36.39	36.77	4,437,860	+0.31(+0.85%)
Jan 14, 2014	35.66	36.57	35.40	36.47	5,149,254	+1.08(+3.06%)
Jan 13, 2014	35.45	36.36	35.29	35.38	5,801,448	+0.09(+0.26%)
Jan 10, 2014	35.27	35.47	34.88	35.29	3,382,457	+0.23(+0.66%)
Jan 09, 2014	36.08	36.09	34.79	35.06	6,446,722	-0.98(-2.72%)
Jan 08, 2014	35.53	36.75	35.49	36.04	7,484,695	+0.50(+1.41%)
Jan 07, 2014	34.50	35.76	34.34	35.54	7,732,610	+1.12(+3.25%)
Jan 06, 2014	34.30	34.80	34.18	34.42	5,390,357	+0.08(+0.23%)
Jan 03, 2014	33.61	34.54	33.43	34.34	5,045,012	+0.85(+2.54%)

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.