Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	32.02	32.05	31.76	31.96	4,317,947	-0.28(-0.87%)
Mar 28, 2014	32.37	32.59	32.14	32.24	2,592,587	-0.01(-0.04%)
Mar 27, 2014	32.18	32.32	32.02	32.26	4,073,428	+0.20(+0.62%)
Mar 26, 2014	32.27	32.38	32.04	32.06	3,281,483	-0.18(-0.56%)
Mar 25, 2014	32.08	32.35	32.01	32.24	3,985,155	+0.54(+1.70%)
Mar 24, 2014	31.95	31.96	31.47	31.70	3,295,290	-0.05(-0.15%)
Mar 21, 2014	32.13	32.28	31.74	31.75	4,844,164	-0.57(-1.76%)
Mar 20, 2014	32.14	32.34	32.12	32.32	3,820,174	-0.41(-1.26%)
Mar 19, 2014	32.82	33.12	32.57	32.73	2,498,070	-0.02(-0.07%)
Mar 18, 2014	32.64	32.90	32.64	32.75	2,123,470	+0.12(+0.37%)
Mar 17, 2014	32.49	32.78	32.49	32.63	2,473,913	+0.19(+0.59%)
Mar 14, 2014	32.57	32.63	32.41	32.44	2,693,981	-0.08(-0.24%)
Mar 13, 2014	32.99	33.00	32.49	32.52	4,341,381	-0.37(-1.13%)
Mar 12, 2014	32.81	33.04	32.80	32.89	3,367,709	-0.40(-1.20%)
Mar 11, 2014	33.32	33.46	33.20	33.29	3,053,049	-0.11(-0.34%)
Mar 10, 2014	33.18	33.42	33.12	33.40	3,158,822	+0.19(+0.56%)
Mar 07, 2014	33.25	33.30	32.98	33.22	3,637,938	-0.19(-0.57%)
Mar 06, 2014	33.68	33.70	33.38	33.41	3,608,529	-0.35(-1.03%)
Mar 05, 2014	33.71	33.86	33.66	33.76	2,823,780	+0.00(+0.00%)
Mar 04, 2014	33.68	33.86	33.63	33.76	3,748,919	+0.38(+1.13%)
Mar 03, 2014	33.20	33.38	33.15	33.38	3,852,981	-0.08(-0.25%)
Feb 28, 2014	33.50	33.61	33.28	33.46	4,742,379	-0.11(-0.34%)
Feb 27, 2014	33.58	33.74	33.52	33.58	9,771,426	-0.05(-0.16%)
Feb 26, 2014	33.57	33.70	33.53	33.63	3,967,935	+0.31(+0.93%)
Feb 25, 2014	33.21	33.57	33.18	33.32	4,120,640	-0.03(-0.09%)
Feb 24, 2014	33.25	33.59	33.23	33.35	2,988,282	+0.04(+0.11%)
Feb 21, 2014	33.64	33.67	33.29	33.31	3,137,193	-0.32(-0.94%)
Feb 20, 2014	33.53	33.70	33.38	33.63	4,856,628	+0.31(+0.92%)
Feb 19, 2014	33.32	33.71	33.29	33.33	4,195,739	-0.12(-0.36%)
Feb 18, 2014	33.21	33.49	33.20	33.45	5,141,028	+0.45(+1.38%)
Feb 14, 2014	32.75	32.99	32.99	32.99	3,045,898	+0.49(+1.51%)
Feb 13, 2014	32.21	32.54	32.20	32.50	2,506,255	+0.15(+0.46%)
Feb 12, 2014	32.24	32.41	32.22	32.35	2,833,408	+0.38(+1.18%)
Feb 11, 2014	31.58	32.02	31.58	31.98	4,137,076	+0.69(+2.21%)
Feb 10, 2014	31.01	31.29	31.00	31.29	4,056,075	+0.09(+0.30%)
Feb 07, 2014	31.07	31.23	30.97	31.19	6,522,980	+0.32(+1.03%)
Feb 06, 2014	30.58	30.89	30.56	30.87	3,978,242	+0.36(+1.18%)
Feb 05, 2014	30.42	30.55	30.17	30.51	6,427,436	+0.47(+1.55%)
Feb 04, 2014	30.15	30.19	29.90	30.05	3,879,976	-0.06(-0.20%)
Feb 03, 2014	30.61	30.64	30.08	30.11	5,580,496	-0.32(-1.05%)
Jan 31, 2014	30.18	30.56	30.13	30.42	4,556,689	-0.25(-0.81%)
Jan 30, 2014	30.51	30.81	30.42	30.67	4,227,020	-0.05(-0.15%)
Jan 29, 2014	30.78	30.90	30.61	30.72	4,920,799	-0.72(-2.29%)
Jan 28, 2014	31.46	31.59	31.25	31.44	2,701,626	+0.09(+0.28%)
Jan 27, 2014	31.51	31.61	31.33	31.35	3,749,847	-0.13(-0.41%)
Jan 24, 2014	31.89	31.92	31.47	31.48	4,381,073	-0.93(-2.86%)
Jan 23, 2014	32.29	32.41	32.14	32.41	4,498,815	+0.09(+0.29%)
Jan 22, 2014	32.47	32.47	32.22	32.31	4,102,197	-0.12(-0.38%)
Jan 21, 2014	32.49	32.51	32.24	32.44	4,878,154	+0.50(+1.57%)
Jan 17, 2014	31.89	31.94	31.94	31.94	3,990,499	+0.25(+0.78%)
Jan 16, 2014	31.56	31.69	31.46	31.69	2,629,143	+0.18(+0.58%)
Jan 15, 2014	31.03	31.55	31.23	31.50	5,824,180	+0.47(+1.52%)
Jan 14, 2014	30.81	31.05	30.71	31.03	3,301,604	+0.41(+1.35%)
Jan 13, 2014	30.79	30.93	30.60	30.62	7,575,419	-0.52(-1.67%)
Jan 10, 2014	31.16	31.33	31.03	31.14	5,823,580	-0.05(-0.17%)
Jan 09, 2014	31.45	31.46	31.05	31.19	4,156,119	+0.07(+0.21%)
Jan 08, 2014	31.22	31.28	31.09	31.13	2,943,974	-0.20(-0.64%)
Jan 07, 2014	31.34	31.43	31.25	31.33	2,286,600	+0.04(+0.13%)
Jan 06, 2014	31.33	31.45	31.23	31.29	2,746,243	+0.12(+0.38%)
Jan 03, 2014	31.11	31.27	31.07	31.17	2,188,384	+0.01(+0.02%)

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.