Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.08	33.36	32.90	33.12	1,726,139	+0.22(+0.68%)
Feb 27, 2014	32.82	33.09	32.78	32.90	1,588,066	+0.02(+0.06%)
Feb 26, 2014	32.85	33.04	32.76	32.88	1,514,745	+0.10(+0.31%)
Feb 25, 2014	32.55	32.82	32.45	32.78	1,553,536	-0.03(-0.10%)
Feb 24, 2014	32.45	32.96	32.39	32.81	1,812,828	+0.42(+1.30%)
Feb 21, 2014	32.32	32.54	32.28	32.39	1,917,233	+0.08(+0.24%)
Feb 20, 2014	32.11	32.43	32.00	32.31	1,642,598	+0.10(+0.30%)
Feb 19, 2014	32.33	32.43	32.18	32.21	2,665,470	-0.01(-0.02%)
Feb 18, 2014	32.29	32.39	32.12	32.22	1,986,887	+0.01(+0.02%)
Feb 14, 2014	31.85	32.21	32.21	32.21	3,440,512	+0.59(+1.88%)
Feb 13, 2014	31.40	31.70	31.38	31.62	2,371,729	+0.21(+0.67%)
Feb 12, 2014	31.45	31.68	31.40	31.41	1,892,737	-0.18(-0.57%)
Feb 11, 2014	31.19	31.59	31.13	31.59	4,139,214	+0.85(+2.76%)
Feb 10, 2014	31.50	31.53	30.44	30.74	6,711,770	-0.20(-0.66%)
Feb 07, 2014	30.57	31.10	30.49	30.94	7,503,845	+0.42(+1.38%)
Feb 06, 2014	30.08	30.52	30.07	30.52	6,346,750	-0.33(-1.08%)
Feb 05, 2014	30.90	30.99	30.74	30.85	5,225,411	-0.19(-0.60%)
Feb 04, 2014	31.00	31.11	30.85	31.04	2,359,706	+0.05(+0.17%)
Feb 03, 2014	31.56	31.58	30.99	30.99	1,603,903	-0.26(-0.82%)
Jan 31, 2014	31.13	31.59	31.10	31.24	1,658,177	-0.82(-2.55%)
Jan 30, 2014	31.94	32.18	31.65	32.06	2,319,118	+0.80(+2.58%)
Jan 29, 2014	30.92	31.40	30.83	31.26	1,537,171	-0.31(-0.97%)
Jan 28, 2014	31.56	31.66	31.43	31.56	2,201,187	+0.06(+0.20%)
Jan 27, 2014	31.68	31.72	31.31	31.50	2,254,467	+0.05(+0.16%)
Jan 24, 2014	32.05	32.10	31.31	31.45	7,019,506	-1.00(-3.09%)
Jan 23, 2014	33.13	33.15	32.34	32.45	3,703,764	-0.47(-1.44%)
Jan 22, 2014	32.92	33.12	32.86	32.92	3,752,559	-0.06(-0.19%)
Jan 21, 2014	32.83	32.99	32.67	32.99	3,050,348	+0.51(+1.57%)
Jan 17, 2014	32.67	32.48	32.48	32.48	1,479,536	-0.22(-0.68%)
Jan 16, 2014	32.66	32.81	32.54	32.70	934,189	+0.03(+0.10%)
Jan 15, 2014	32.43	32.77	32.35	32.67	1,717,033	+0.24(+0.73%)
Jan 14, 2014	32.33	32.59	32.22	32.43	2,239,217	+0.47(+1.46%)
Jan 13, 2014	31.87	32.12	31.81	31.96	1,819,475	-0.50(-1.53%)
Jan 10, 2014	32.28	32.46	32.18	32.46	1,245,488	-0.01(-0.02%)
Jan 09, 2014	32.58	32.62	32.25	32.47	1,406,088	-0.17(-0.51%)
Jan 08, 2014	32.76	32.80	32.55	32.64	7,956,843	-0.53(-1.60%)
Jan 07, 2014	33.01	33.22	32.94	33.17	5,927,550	-0.05(-0.15%)
Jan 06, 2014	33.27	33.42	33.20	33.22	4,539,179	-0.03(-0.10%)
Jan 03, 2014	33.06	33.33	33.01	33.25	3,480,305	+0.19(+0.56%)
Jan 02, 2014	33.14	33.17	32.82	33.06	5,572,362	-1.20(-3.51%)
Dec 31, 2013	34.00	34.27	34.27	34.27	1,484,231	+0.47(+1.40%)
Dec 30, 2013	33.51	33.89	33.44	33.79	1,513,451	+0.06(+0.17%)
Dec 27, 2013	33.61	33.81	33.53	33.73	1,242,192	+0.36(+1.07%)
Dec 26, 2013	33.28	33.41	33.14	33.38	454,586	+0.36(+1.08%)
Dec 24, 2013	32.94	33.15	32.92	33.02	310,153	-0.18(-0.54%)
Dec 23, 2013	32.83	33.20	32.69	33.20	1,173,726	+0.08(+0.23%)
Dec 20, 2013	32.75	33.12	32.73	33.12	2,048,321	+0.20(+0.60%)
Dec 19, 2013	32.55	32.92	32.47	32.92	3,774,284	+0.43(+1.32%)
Dec 18, 2013	32.19	32.66	31.86	32.50	1,271,454	+0.44(+1.38%)
Dec 17, 2013	31.94	32.10	31.78	32.05	2,125,663	-0.27(-0.83%)
Dec 16, 2013	32.17	32.36	32.06	32.32	1,024,074	+0.57(+1.79%)
Dec 13, 2013	31.74	31.77	31.49	31.75	1,466,756	-0.26(-0.82%)
Dec 12, 2013	32.17	32.36	31.95	32.02	2,559,475	-0.01(-0.04%)
Dec 11, 2013	32.47	32.53	31.97	32.03	1,220,687	+0.04(+0.12%)
Dec 10, 2013	32.39	32.41	31.99	31.99	1,753,568	-0.39(-1.20%)
Dec 09, 2013	32.42	32.44	32.27	32.38	1,141,983	-0.25(-0.76%)
Dec 06, 2013	32.35	32.79	32.35	32.63	967,522	+0.26(+0.79%)
Dec 05, 2013	32.42	32.62	32.30	32.37	3,879,432	-0.15(-0.47%)
Dec 04, 2013	32.12	32.56	32.04	32.53	2,322,704	+0.13(+0.41%)
Dec 03, 2013	32.86	32.95	32.37	32.39	1,803,653	-0.83(-2.50%)

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.