Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	22.42	22.71	22.13	22.30	6,360,445	-0.30(-1.34%)
Feb 27, 2014	22.39	22.68	22.35	22.60	5,289,173	+0.30(+1.36%)
Feb 26, 2014	21.89	22.41	21.55	22.30	7,701,920	+0.48(+2.19%)
Feb 25, 2014	22.14	22.19	21.47	21.82	11,080,669	-0.42(-1.90%)
Feb 24, 2014	22.62	23.02	22.18	22.25	9,608,147	-0.77(-3.36%)
Feb 21, 2014	23.10	23.37	22.76	23.02	6,705,374	-0.10(-0.44%)
Feb 20, 2014	22.75	23.24	22.74	23.12	8,327,553	+0.23(+1.01%)
Feb 19, 2014	23.18	23.39	22.61	22.89	19,137,470	-1.73(-7.03%)
Feb 18, 2014	25.14	25.15	24.60	24.62	5,404,401	-0.45(-1.80%)
Feb 14, 2014	24.57	25.07	25.07	25.07	7,638,541	+0.61(+2.48%)
Feb 13, 2014	23.84	24.49	23.71	24.46	5,094,268	+0.42(+1.76%)
Feb 12, 2014	24.29	24.59	23.76	24.04	6,857,917	-0.02(-0.08%)
Feb 11, 2014	23.07	24.17	22.99	24.06	9,826,072	+0.50(+2.11%)
Feb 10, 2014	23.40	23.99	23.22	23.56	6,193,058	+0.05(+0.20%)
Feb 07, 2014	23.85	24.07	23.07	23.52	7,543,451	+0.06(+0.27%)
Feb 06, 2014	22.87	23.47	22.82	23.45	5,569,839	+0.64(+2.82%)
Feb 05, 2014	23.16	23.20	22.49	22.81	10,427,797	-0.33(-1.43%)
Feb 04, 2014	23.07	23.30	22.95	23.14	5,113,684	+0.11(+0.48%)
Feb 03, 2014	24.03	24.04	22.62	23.03	10,512,899	-0.96(-4.02%)
Jan 31, 2014	23.89	24.42	23.62	23.99	7,341,500	-0.11(-0.46%)
Jan 30, 2014	23.83	24.25	23.42	24.10	9,282,543	+0.53(+2.26%)
Jan 29, 2014	23.11	24.02	22.88	23.57	12,413,058	+0.28(+1.22%)
Jan 28, 2014	23.98	24.27	22.71	23.29	19,387,372	-0.10(-0.43%)
Jan 27, 2014	23.27	23.65	22.48	23.39	14,285,145	+0.16(+0.67%)
Jan 24, 2014	23.94	23.94	23.14	23.23	9,815,077	-0.97(-4.02%)
Jan 23, 2014	24.28	24.46	23.95	24.20	6,263,481	-0.18(-0.75%)
Jan 22, 2014	24.57	24.75	24.22	24.39	7,455,929	-0.13(-0.52%)
Jan 21, 2014	25.32	25.36	24.45	24.52	10,658,007	-0.68(-2.70%)
Jan 17, 2014	26.02	25.20	25.20	25.20	9,630,778	-0.84(-3.21%)
Jan 16, 2014	26.51	26.70	25.89	26.03	6,872,250	-0.37(-1.39%)
Jan 15, 2014	26.81	27.08	26.30	26.40	7,402,672	-0.41(-1.54%)
Jan 14, 2014	26.08	26.87	26.07	26.81	8,304,194	+1.15(+4.48%)
Jan 13, 2014	26.31	26.51	25.50	25.67	5,958,046	-0.58(-2.21%)
Jan 10, 2014	25.94	26.48	25.68	26.24	6,269,647	+0.24(+0.92%)
Jan 09, 2014	27.37	27.37	25.81	26.01	10,434,354	-1.19(-4.39%)
Jan 08, 2014	27.02	27.41	26.75	27.20	5,319,432	+0.15(+0.54%)
Jan 07, 2014	27.23	27.38	26.94	27.05	5,146,269	-0.12(-0.44%)
Jan 06, 2014	27.32	27.48	26.87	27.17	6,059,657	-0.30(-1.10%)
Jan 03, 2014	27.66	27.94	27.34	27.48	5,786,195	-0.35(-1.25%)
Jan 02, 2014	27.54	28.62	27.49	27.83	12,946,825	+0.72(+2.64%)
Dec 31, 2013	27.13	27.11	27.11	27.11	5,069,541	-0.02(-0.07%)
Dec 30, 2013	27.86	28.00	26.99	27.13	6,483,057	-0.52(-1.89%)
Dec 27, 2013	27.11	27.72	27.05	27.65	6,025,469	+0.61(+2.24%)
Dec 26, 2013	27.14	27.49	27.02	27.04	4,650,575	-0.06(-0.24%)
Dec 24, 2013	26.69	27.43	26.65	27.11	5,096,000	+0.41(+1.55%)
Dec 23, 2013	25.78	26.77	25.73	26.70	8,313,503	+1.01(+3.94%)
Dec 20, 2013	26.39	26.42	25.68	25.68	7,287,842	-0.63(-2.41%)
Dec 19, 2013	25.42	26.44	25.40	26.32	12,033,339	+1.30(+5.22%)
Dec 18, 2013	24.91	25.15	24.41	25.01	6,274,133	+0.06(+0.26%)
Dec 17, 2013	24.86	25.17	24.80	24.95	6,226,033	+0.04(+0.15%)
Dec 16, 2013	25.10	25.25	24.70	24.91	7,192,849	-0.18(-0.73%)
Dec 13, 2013	24.79	25.27	24.63	25.10	7,671,199	+0.74(+3.02%)
Dec 12, 2013	24.23	24.45	23.91	24.36	4,721,736	+0.22(+0.91%)
Dec 11, 2013	24.90	24.94	24.08	24.14	6,414,694	-0.74(-2.99%)
Dec 10, 2013	24.58	25.08	24.58	24.88	5,761,468	+0.24(+0.97%)
Dec 09, 2013	24.20	24.78	24.19	24.65	5,357,061	+0.45(+1.86%)
Dec 06, 2013	25.11	25.22	24.10	24.20	7,618,845	-0.57(-2.30%)
Dec 05, 2013	24.84	25.03	24.59	24.77	6,267,577	-0.10(-0.41%)
Dec 04, 2013	24.47	24.95	24.43	24.87	6,972,092	+0.34(+1.39%)
Dec 03, 2013	23.76	24.74	23.70	24.53	7,507,014	+0.49(+2.03%)

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.