Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.72	32.93	32.58	32.74	2,350,415	+0.05(+0.17%)
Feb 27, 2014	32.95	33.15	32.56	32.68	1,058,540	-0.24(-0.74%)
Feb 26, 2014	32.95	33.07	32.85	32.93	1,233,806	-0.03(-0.10%)
Feb 25, 2014	33.08	33.23	32.92	32.96	1,841,627	-0.12(-0.36%)
Feb 24, 2014	33.16	33.40	33.07	33.08	1,129,370	+0.05(+0.15%)
Feb 21, 2014	32.74	33.15	32.65	33.03	1,243,670	+0.30(+0.91%)
Feb 20, 2014	33.01	33.26	32.61	32.73	1,078,504	-0.26(-0.78%)
Feb 19, 2014	32.88	33.33	32.78	32.99	1,474,985	-0.03(-0.08%)
Feb 18, 2014	32.84	33.02	32.58	33.02	1,112,523	+0.19(+0.59%)
Feb 14, 2014	32.52	32.82	32.82	32.82	896,542	+0.22(+0.68%)
Feb 13, 2014	32.25	32.75	32.16	32.60	1,075,456	+0.19(+0.58%)
Feb 12, 2014	32.46	32.56	32.26	32.41	829,639	-0.03(-0.08%)
Feb 11, 2014	32.12	32.67	32.12	32.44	1,098,374	+0.20(+0.62%)
Feb 10, 2014	31.86	32.31	31.77	32.24	952,519	+0.32(+1.00%)
Feb 07, 2014	31.65	31.97	31.54	31.92	1,557,971	+0.43(+1.35%)
Feb 06, 2014	31.09	31.54	31.02	31.50	1,360,791	+0.51(+1.65%)
Feb 05, 2014	30.49	31.02	30.21	30.98	2,096,474	+0.47(+1.54%)
Feb 04, 2014	30.22	30.61	30.08	30.52	2,369,669	+0.47(+1.58%)
Feb 03, 2014	30.56	30.61	29.92	30.04	2,481,612	-0.46(-1.52%)
Jan 31, 2014	29.88	30.72	29.80	30.51	2,029,283	+0.25(+0.84%)
Jan 30, 2014	30.17	30.35	30.03	30.25	1,532,049	+0.30(+0.99%)
Jan 29, 2014	30.06	30.32	29.76	29.96	1,766,252	-0.36(-1.17%)
Jan 28, 2014	30.30	30.54	30.25	30.31	1,478,714	+0.04(+0.14%)
Jan 27, 2014	30.77	30.89	30.25	30.27	1,606,253	-0.51(-1.65%)
Jan 24, 2014	31.29	31.46	30.67	30.77	2,431,553	-0.67(-2.13%)
Jan 23, 2014	31.60	31.74	31.33	31.44	2,364,609	-0.31(-0.98%)
Jan 22, 2014	31.66	31.86	31.49	31.76	1,987,057	+0.36(+1.15%)
Jan 21, 2014	31.44	31.52	31.14	31.39	1,623,750	+0.11(+0.36%)
Jan 17, 2014	31.78	31.28	31.28	31.28	1,287,852	-0.46(-1.46%)
Jan 16, 2014	31.80	31.91	31.48	31.74	1,555,607	-0.05(-0.17%)
Jan 15, 2014	31.69	31.92	31.69	31.80	1,736,855	+0.11(+0.34%)
Jan 14, 2014	31.62	31.78	31.59	31.69	1,167,748	+0.18(+0.58%)
Jan 13, 2014	31.69	31.80	31.43	31.51	1,740,692	-0.24(-0.76%)
Jan 10, 2014	31.93	32.05	31.55	31.75	2,506,848	+0.05(+0.15%)
Jan 09, 2014	31.83	31.96	31.43	31.70	1,417,227	-0.11(-0.34%)
Jan 08, 2014	31.78	31.99	31.37	31.81	1,516,736	+0.02(+0.05%)
Jan 07, 2014	31.69	31.97	31.56	31.79	1,550,052	+0.13(+0.43%)
Jan 06, 2014	31.74	31.81	31.47	31.66	1,968,618	+0.03(+0.09%)
Jan 03, 2014	31.39	31.80	31.34	31.63	1,908,905	+0.17(+0.53%)
Jan 02, 2014	31.63	31.70	31.17	31.46	1,423,883	-0.27(-0.87%)
Dec 31, 2013	31.98	31.74	31.74	31.74	1,368,563	-0.25(-0.77%)
Dec 30, 2013	31.88	32.02	31.85	31.99	730,105	+0.10(+0.30%)
Dec 27, 2013	31.99	31.99	31.58	31.89	828,240	-0.15(-0.45%)
Dec 26, 2013	32.18	32.34	31.84	32.04	785,924	+0.02(+0.07%)
Dec 24, 2013	31.98	32.11	31.93	32.01	493,965	+0.02(+0.07%)
Dec 23, 2013	31.98	32.20	31.90	31.99	1,804,858	+0.22(+0.68%)
Dec 20, 2013	31.49	31.86	31.49	31.78	2,897,462	+0.17(+0.55%)
Dec 19, 2013	31.98	32.05	31.41	31.60	1,208,423	-0.48(-1.51%)
Dec 18, 2013	31.76	32.19	31.10	32.09	2,261,636	+0.45(+1.41%)
Dec 17, 2013	31.46	31.92	31.40	31.64	1,806,329	+0.12(+0.38%)
Dec 16, 2013	31.53	31.73	31.32	31.52	1,147,435	-0.01(-0.03%)
Dec 13, 2013	31.65	31.97	31.37	31.53	1,865,725	+0.01(+0.02%)
Dec 12, 2013	31.55	31.68	31.23	31.53	2,360,137	-0.08(-0.26%)
Dec 11, 2013	32.48	32.48	31.59	31.61	2,017,581	-0.73(-2.27%)
Dec 10, 2013	32.49	32.65	32.24	32.34	1,322,476	-0.18(-0.55%)
Dec 09, 2013	32.60	32.75	32.30	32.52	2,155,421	-0.08(-0.25%)
Dec 06, 2013	32.18	32.63	32.08	32.60	2,439,715	+0.65(+2.04%)
Dec 05, 2013	31.37	31.99	31.24	31.95	3,377,906	+0.50(+1.58%)
Dec 04, 2013	30.61	31.53	30.18	31.45	3,448,194	+0.59(+1.90%)
Dec 03, 2013	30.46	30.90	30.19	30.87	2,022,928	+0.29(+0.93%)

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.