Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	34.03	34.31	34.03	34.30	606,982	+0.39(+1.16%)
Mar 28, 2014	33.85	34.14	33.82	33.91	291,580	+0.09(+0.26%)
Mar 27, 2014	33.89	34.00	33.65	33.82	824,742	-0.21(-0.60%)
Mar 26, 2014	34.53	34.53	33.99	34.03	1,326,655	-0.33(-0.95%)
Mar 25, 2014	34.51	34.58	34.20	34.35	384,480	+0.00(+0.00%)
Mar 24, 2014	34.56	34.58	34.20	34.35	390,393	-0.08(-0.22%)
Mar 21, 2014	34.55	34.80	34.39	34.43	521,599	+0.00(+0.01%)
Mar 20, 2014	33.91	34.49	33.91	34.42	427,686	+0.45(+1.33%)
Mar 19, 2014	34.09	34.22	33.78	33.97	588,468	-0.10(-0.31%)
Mar 18, 2014	33.98	34.10	33.92	34.08	188,154	+0.16(+0.48%)
Mar 17, 2014	33.78	34.00	33.78	33.91	295,181	+0.33(+1.00%)
Mar 14, 2014	33.59	33.88	33.53	33.58	386,916	-0.14(-0.41%)
Mar 13, 2014	34.18	34.24	33.68	33.72	1,955,206	-0.39(-1.15%)
Mar 12, 2014	33.92	34.11	33.85	34.11	631,329	-0.03(-0.07%)
Mar 11, 2014	34.32	34.35	34.06	34.14	393,556	-0.18(-0.51%)
Mar 10, 2014	34.23	34.32	34.13	34.31	250,293	-0.00(-0.01%)
Mar 07, 2014	34.43	34.45	34.17	34.32	573,735	+0.13(+0.38%)
Mar 06, 2014	34.14	34.26	34.11	34.19	684,402	+0.20(+0.60%)
Mar 05, 2014	33.84	34.03	33.81	33.98	400,836	+0.14(+0.41%)
Mar 04, 2014	33.53	33.86	33.53	33.84	1,351,913	+0.66(+1.98%)
Mar 03, 2014	33.12	33.26	33.00	33.19	1,490,747	-0.31(-0.91%)
Feb 28, 2014	33.30	33.63	33.25	33.49	747,635	+0.19(+0.57%)
Feb 27, 2014	33.13	33.30	33.03	33.30	331,580	+0.15(+0.47%)
Feb 26, 2014	33.19	33.27	32.99	33.15	263,266	-0.01(-0.04%)
Feb 25, 2014	33.24	33.34	33.09	33.16	441,027	-0.10(-0.30%)
Feb 24, 2014	33.10	33.48	33.05	33.26	1,760,473	+0.21(+0.63%)
Feb 21, 2014	33.06	33.17	32.96	33.05	321,696	+0.03(+0.10%)
Feb 20, 2014	33.01	33.09	32.79	33.02	740,884	+0.05(+0.14%)
Feb 19, 2014	33.24	33.47	32.93	32.97	1,272,010	-0.41(-1.22%)
Feb 18, 2014	33.31	33.40	33.22	33.38	1,345,014	+0.10(+0.29%)
Feb 14, 2014	33.11	33.28	33.28	33.28	1,360,201	+0.07(+0.21%)
Feb 13, 2014	32.79	33.22	32.79	33.21	1,186,914	+0.12(+0.35%)
Feb 12, 2014	33.09	33.22	32.96	33.09	1,261,732	+0.03(+0.09%)
Feb 11, 2014	32.84	33.13	32.73	33.06	1,988,873	+0.30(+0.92%)
Feb 10, 2014	32.75	32.81	32.57	32.76	3,279,606	+0.01(+0.03%)
Feb 07, 2014	32.48	32.76	32.35	32.76	1,736,521	+0.43(+1.33%)
Feb 06, 2014	31.95	32.33	31.92	32.32	2,397,972	+0.43(+1.36%)
Feb 05, 2014	31.81	31.96	31.65	31.89	1,411,187	+0.00(+0.00%)
Feb 04, 2014	31.74	32.03	31.62	31.89	2,026,602	+0.31(+0.99%)
Feb 03, 2014	32.37	32.44	31.56	31.58	4,863,440	-0.76(-2.34%)
Jan 31, 2014	32.32	32.68	32.24	32.33	1,448,012	-0.43(-1.31%)
Jan 30, 2014	32.68	32.84	32.54	32.76	505,455	+0.43(+1.32%)
Jan 29, 2014	32.28	32.62	32.27	32.34	1,339,636	-0.36(-1.11%)
Jan 28, 2014	32.47	32.74	32.43	32.70	550,841	+0.42(+1.31%)
Jan 27, 2014	32.58	32.71	32.13	32.28	1,255,281	-0.26(-0.80%)
Jan 24, 2014	33.12	33.12	32.54	32.54	1,254,302	-0.77(-2.31%)
Jan 23, 2014	33.70	33.70	33.18	33.31	1,014,995	-0.51(-1.50%)
Jan 22, 2014	33.76	33.83	33.71	33.81	342,836	+0.08(+0.25%)
Jan 21, 2014	33.83	33.88	33.55	33.73	377,037	+0.09(+0.27%)
Jan 17, 2014	33.70	33.64	33.64	33.64	660,730	-0.07(-0.20%)
Jan 16, 2014	33.83	33.85	33.65	33.70	966,644	-0.20(-0.60%)
Jan 15, 2014	33.57	33.91	33.68	33.91	528,496	+0.34(+1.02%)
Jan 14, 2014	33.46	33.58	33.29	33.57	866,279	+0.28(+0.85%)
Jan 13, 2014	33.76	33.76	33.22	33.28	1,415,116	-0.49(-1.45%)
Jan 10, 2014	33.77	33.81	33.62	33.77	812,182	-0.01(-0.04%)
Jan 09, 2014	33.81	33.81	33.59	33.78	533,314	+0.11(+0.32%)
Jan 08, 2014	33.62	33.71	33.55	33.68	530,815	+0.10(+0.29%)
Jan 07, 2014	33.74	33.74	33.51	33.58	504,049	+0.03(+0.07%)
Jan 06, 2014	33.63	33.75	33.50	33.55	682,293	+0.04(+0.11%)
Jan 03, 2014	33.38	33.62	33.38	33.52	406,156	+0.18(+0.54%)

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.