Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.13	33.48	32.87	33.26	22,643,030	+0.14(+0.41%)
Feb 27, 2014	32.74	33.25	32.62	33.13	16,526,479	+0.38(+1.17%)
Feb 26, 2014	32.68	33.02	32.62	32.74	13,501,457	+0.21(+0.65%)
Feb 25, 2014	32.41	32.68	32.23	32.53	13,833,515	+0.09(+0.29%)
Feb 24, 2014	32.40	32.71	32.35	32.44	12,214,216	+0.03(+0.10%)
Feb 21, 2014	32.60	32.74	32.39	32.40	15,571,683	-0.14(-0.44%)
Feb 20, 2014	32.18	32.62	32.06	32.55	13,848,260	+0.34(+1.06%)
Feb 19, 2014	32.17	32.57	32.15	32.21	14,687,197	-0.09(-0.26%)
Feb 18, 2014	32.37	32.42	32.09	32.29	12,416,717	-0.01(-0.03%)
Feb 14, 2014	32.60	32.30	32.30	32.30	18,390,964	-0.37(-1.15%)
Feb 13, 2014	32.18	32.74	32.13	32.68	13,737,002	+0.30(+0.92%)
Feb 12, 2014	32.15	32.53	32.03	32.38	14,511,495	+0.20(+0.61%)
Feb 11, 2014	31.89	32.23	31.80	32.18	14,177,368	+0.46(+1.45%)
Feb 10, 2014	31.67	31.84	31.53	31.72	12,906,527	+0.09(+0.30%)
Feb 07, 2014	31.37	31.66	31.22	31.63	15,523,282	+0.40(+1.28%)
Feb 06, 2014	30.72	31.32	30.71	31.23	17,342,374	+0.65(+2.14%)
Feb 05, 2014	30.21	30.83	30.17	30.58	13,472,699	-0.01(-0.03%)
Feb 04, 2014	30.32	30.63	30.14	30.58	19,080,660	+0.10(+0.33%)
Feb 03, 2014	31.54	31.54	30.46	30.48	25,011,720	-0.90(-2.87%)
Jan 31, 2014	31.49	31.64	31.20	31.38	20,046,698	-0.43(-1.34%)
Jan 30, 2014	31.63	31.94	31.54	31.81	15,255,608	+0.37(+1.16%)
Jan 29, 2014	31.62	31.68	31.22	31.44	19,455,998	-0.11(-0.35%)
Jan 28, 2014	31.13	31.58	31.11	31.55	16,340,978	+0.52(+1.67%)
Jan 27, 2014	31.69	31.78	31.03	31.03	22,426,750	-0.53(-1.67%)
Jan 24, 2014	32.25	32.28	31.56	31.56	31,801,694	-0.88(-2.73%)
Jan 23, 2014	32.46	32.54	32.26	32.45	16,665,825	+0.14(+0.45%)
Jan 22, 2014	32.34	32.56	32.28	32.30	16,428,066	-0.11(-0.34%)
Jan 21, 2014	32.76	32.76	32.15	32.41	15,900,730	-0.09(-0.26%)
Jan 17, 2014	32.42	32.50	32.50	32.50	16,521,108	-0.07(-0.21%)
Jan 16, 2014	32.65	32.97	32.46	32.57	15,829,558	-0.10(-0.31%)
Jan 15, 2014	32.50	32.80	32.42	32.67	20,000,682	+0.17(+0.52%)
Jan 14, 2014	32.13	32.53	32.07	32.50	15,856,443	+0.39(+1.22%)
Jan 13, 2014	32.28	32.49	32.06	32.11	24,512,986	-0.31(-0.94%)
Jan 10, 2014	32.11	32.44	31.97	32.41	18,111,282	+0.39(+1.22%)
Jan 09, 2014	32.19	32.19	31.86	32.02	16,017,727	-0.06(-0.19%)
Jan 08, 2014	32.14	32.24	31.94	32.08	18,939,646	-0.11(-0.34%)
Jan 07, 2014	32.03	32.26	31.89	32.19	19,630,486	+0.32(+1.01%)
Jan 06, 2014	32.01	32.15	31.82	31.87	18,018,582	-0.13(-0.40%)
Jan 03, 2014	32.02	32.20	31.94	32.00	13,749,540	-0.08(-0.26%)
Jan 02, 2014	32.03	32.24	31.83	32.08	21,408,884	-0.36(-1.10%)
Dec 31, 2013	32.17	32.44	32.44	32.44	13,855,209	+0.23(+0.71%)
Dec 30, 2013	32.17	32.31	32.06	32.21	13,775,193	+0.01(+0.03%)
Dec 27, 2013	32.12	32.40	32.03	32.20	18,132,944	+0.25(+0.77%)
Dec 26, 2013	31.65	32.00	31.62	31.95	13,583,904	+0.31(+0.99%)
Dec 24, 2013	31.33	31.69	31.27	31.64	11,406,103	+0.33(+1.06%)
Dec 23, 2013	30.97	31.39	30.96	31.31	21,220,800	+0.47(+1.54%)
Dec 20, 2013	31.07	31.19	30.83	30.83	48,104,828	-0.20(-0.63%)
Dec 19, 2013	30.15	31.33	30.10	31.03	73,722,192	+1.70(+5.78%)
Dec 18, 2013	28.64	29.47	28.57	29.33	45,188,268	+0.82(+2.88%)
Dec 17, 2013	28.51	28.65	28.30	28.51	25,673,264	+0.08(+0.27%)
Dec 16, 2013	28.32	28.72	28.27	28.44	24,718,568	+0.26(+0.93%)
Dec 13, 2013	28.52	28.57	28.16	28.17	21,496,290	-0.31(-1.10%)
Dec 12, 2013	28.68	28.74	28.22	28.49	36,496,584	-0.81(-2.78%)
Dec 11, 2013	29.61	29.72	29.18	29.30	20,216,120	-0.20(-0.69%)
Dec 10, 2013	30.03	30.07	29.48	29.50	30,068,186	-0.68(-2.25%)
Dec 09, 2013	30.06	30.31	30.01	30.18	19,810,062	+0.10(+0.34%)
Dec 06, 2013	29.80	30.11	29.76	30.08	18,869,290	+0.53(+1.81%)
Dec 05, 2013	29.82	29.82	29.52	29.55	24,568,554	-0.19(-0.63%)
Dec 04, 2013	29.59	29.83	29.52	29.73	23,557,634	+0.00(+0.00%)
Dec 03, 2013	29.66	29.77	29.54	29.73	19,496,748	-0.01(-0.03%)
Dec 02, 2013	29.99	30.00	29.64	29.74	23,925,988	-0.18(-0.59%)
Nov 29, 2013	29.76	30.03	29.71	29.92	13,979,190	+0.00(+0.00%)
Nov 27, 2013	29.72	30.01	29.69	29.92	19,014,178	+0.31(+1.03%)
Nov 26, 2013	29.41	29.81	29.34	29.61	32,745,334	+0.13(+0.43%)
Nov 25, 2013	29.61	29.64	29.33	29.49	17,380,168	-0.04(-0.14%)
Nov 22, 2013	29.52	29.64	29.40	29.53	16,308,554	-0.09(-0.31%)
Nov 21, 2013	29.54	29.72	29.43	29.62	13,886,629	+0.16(+0.55%)
Nov 20, 2013	29.54	29.65	29.39	29.46	14,349,549	-0.01(-0.03%)
Nov 19, 2013	29.66	29.66	29.36	29.47	17,115,170	-0.14(-0.49%)
Nov 18, 2013	29.57	29.78	29.52	29.61	17,776,846	+0.01(+0.03%)
Nov 15, 2013	29.13	29.61	29.09	29.61	25,333,508	+0.46(+1.57%)
Nov 14, 2013	28.97	29.31	28.88	29.15	30,258,052	-0.53(-1.77%)
Nov 13, 2013	29.33	29.67	29.33	29.67	17,357,764	+0.25(+0.86%)
Nov 12, 2013	29.22	29.55	29.05	29.42	18,946,140	+0.28(+0.96%)
Nov 11, 2013	29.09	29.36	29.06	29.14	13,450,254	+0.02(+0.06%)
Nov 08, 2013	28.76	29.12	28.62	29.12	16,546,813	+0.30(+1.03%)
Nov 07, 2013	28.98	29.22	28.77	28.83	20,160,190	-0.06(-0.21%)
Nov 06, 2013	28.54	29.11	28.50	28.88	29,700,060	+0.48(+1.70%)
Nov 05, 2013	28.44	28.56	28.32	28.40	13,061,721	-0.18(-0.62%)
Nov 04, 2013	28.57	28.62	28.37	28.58	15,009,542	+0.15(+0.54%)
Nov 01, 2013	28.57	28.67	28.34	28.43	17,829,470	+0.03(+0.09%)
Oct 31, 2013	28.40	28.75	28.35	28.40	19,051,764	-0.03(-0.09%)
Oct 30, 2013	28.67	28.78	28.34	28.43	17,569,208	-0.15(-0.53%)
Oct 29, 2013	28.18	28.60	28.18	28.58	18,621,152	+0.48(+1.72%)
Oct 28, 2013	28.18	28.37	28.05	28.10	19,299,350	-0.01(-0.03%)
Oct 25, 2013	28.16	28.39	27.99	28.10	23,378,954	+0.07(+0.24%)
Oct 24, 2013	27.76	28.19	27.75	28.04	29,483,018	+0.31(+1.13%)
Oct 23, 2013	27.86	27.88	27.50	27.72	28,928,858	-0.17(-0.61%)
Oct 22, 2013	28.05	28.10	27.85	27.89	23,275,600	-0.04(-0.15%)
Oct 21, 2013	28.17	28.32	27.83	27.93	19,485,644	+0.04(+0.15%)
Oct 18, 2013	27.77	27.97	27.60	27.89	20,609,710	+0.03(+0.09%)
Oct 17, 2013	27.66	28.02	27.57	27.87	26,879,728	-0.13(-0.45%)
Oct 16, 2013	27.90	28.15	27.88	27.99	19,332,670	+0.23(+0.82%)
Oct 15, 2013	28.10	28.20	27.72	27.77	24,388,928	-0.45(-1.59%)
Oct 14, 2013	27.99	28.27	27.88	28.21	15,185,490	+0.02(+0.06%)
Oct 11, 2013	28.05	28.30	27.93	28.20	16,535,560	+0.23(+0.82%)
Oct 10, 2013	27.54	27.98	27.42	27.97	25,194,718	+0.68(+2.49%)
Oct 09, 2013	27.51	27.52	27.13	27.29	23,121,930	-0.15(-0.56%)
Oct 08, 2013	27.83	27.91	27.36	27.44	27,883,710	-0.40(-1.43%)
Oct 07, 2013	27.86	28.18	27.80	27.84	16,679,788	-0.31(-1.11%)
Oct 04, 2013	28.13	28.40	28.03	28.16	17,757,934	+0.08(+0.27%)
Oct 03, 2013	28.32	28.45	27.94	28.08	18,269,900	-0.37(-1.31%)
Oct 02, 2013	28.14	28.49	28.10	28.45	22,826,596	+0.15(+0.54%)
Oct 01, 2013	28.05	28.34	27.93	28.30	19,267,054	+0.28(+1.00%)
Sep 30, 2013	28.29	28.32	27.91	28.02	29,558,258	-0.52(-1.81%)
Sep 27, 2013	28.41	28.68	28.31	28.54	16,654,518	-0.03(-0.09%)
Sep 26, 2013	28.70	28.94	28.46	28.56	18,491,922	-0.05(-0.18%)
Sep 25, 2013	28.52	28.80	28.47	28.61	23,200,718	+0.19(+0.68%)
Sep 24, 2013	28.58	28.63	28.37	28.42	22,155,028	-0.25(-0.88%)
Sep 23, 2013	28.55	29.01	28.51	28.67	31,083,764	-0.09(-0.32%)
Sep 20, 2013	28.67	28.83	28.44	28.76	63,324,140	+0.14(+0.47%)
Sep 19, 2013	28.42	28.72	28.09	28.63	74,879,864	+0.02(+0.06%)
Sep 18, 2013	28.05	28.64	27.99	28.61	44,585,348	+0.52(+1.83%)
Sep 17, 2013	27.87	28.24	27.82	28.10	23,895,534	+0.25(+0.88%)
Sep 16, 2013	27.79	28.00	27.69	27.85	30,139,936	+0.43(+1.57%)
Sep 13, 2013	27.74	27.77	27.33	27.42	20,900,506	-0.28(-1.01%)
Sep 12, 2013	27.88	27.97	27.66	27.70	19,236,928	-0.19(-0.70%)
Sep 11, 2013	27.77	28.07	27.66	27.89	23,282,234	+0.14(+0.49%)
Sep 10, 2013	27.71	27.87	27.67	27.76	18,844,584	+0.09(+0.34%)
Sep 09, 2013	27.29	27.78	27.24	27.67	14,481,932	+0.46(+1.71%)
Sep 06, 2013	27.29	27.42	26.90	27.20	14,945,966	-0.05(-0.19%)
Sep 05, 2013	27.35	27.48	27.17	27.25	13,465,414	-0.05(-0.19%)
Sep 04, 2013	27.04	27.45	27.00	27.30	15,349,907	+0.25(+0.94%)
Sep 03, 2013	27.18	27.34	26.88	27.05	17,337,396	+0.14(+0.50%)
Aug 30, 2013	26.81	27.12	26.79	26.91	16,625,855	+0.14(+0.50%)
Aug 29, 2013	26.67	27.01	26.66	26.78	16,288,795	+0.03(+0.13%)
Aug 28, 2013	26.85	26.96	26.74	26.74	18,826,436	-0.10(-0.38%)
Aug 27, 2013	26.74	27.20	26.69	26.85	19,007,244	-0.47(-1.73%)
Aug 26, 2013	26.83	27.54	26.83	27.32	22,179,230	+0.48(+1.79%)
Aug 23, 2013	27.35	27.59	26.84	26.84	32,114,576	-0.53(-1.94%)
Aug 22, 2013	27.39	27.48	27.14	27.37	12,175,083	+0.08(+0.31%)
Aug 21, 2013	27.19	27.56	27.12	27.29	14,146,477	+0.08(+0.31%)
Aug 20, 2013	27.08	27.39	27.03	27.20	16,414,853	+0.12(+0.44%)
Aug 19, 2013	27.37	27.62	27.04	27.08	15,845,778	-0.30(-1.08%)
Aug 16, 2013	27.54	27.75	27.32	27.38	23,089,342	-0.27(-0.98%)
Aug 15, 2013	28.08	28.08	27.49	27.65	22,619,354	-0.71(-2.50%)
Aug 14, 2013	28.10	28.43	28.07	28.36	22,445,356	+0.27(+0.96%)
Aug 13, 2013	28.21	28.26	27.97	28.09	15,079,684	+0.00(+0.00%)
Aug 12, 2013	27.72	28.16	27.67	28.09	13,794,837	+0.28(+1.00%)
Aug 09, 2013	27.80	27.97	27.62	27.81	13,789,560	-0.08(-0.30%)
Aug 08, 2013	27.80	27.96	27.67	27.89	16,720,044	+0.17(+0.61%)
Aug 07, 2013	27.68	27.88	27.61	27.72	20,618,198	-0.15(-0.55%)
Aug 06, 2013	27.67	28.06	27.62	27.88	21,725,872	+0.19(+0.67%)
Aug 05, 2013	27.53	27.79	27.50	27.69	13,200,894	+0.18(+0.64%)
Aug 02, 2013	27.56	27.62	27.43	27.51	22,493,256	-0.15(-0.55%)
Aug 01, 2013	27.56	27.73	27.37	27.67	18,704,638	+0.34(+1.24%)
Jul 31, 2013	27.52	27.67	26.99	27.33	36,153,928	-0.17(-0.61%)
Jul 30, 2013	27.54	27.63	27.45	27.50	21,711,714	+0.06(+0.22%)
Jul 29, 2013	27.36	27.50	27.18	27.44	19,082,102	-0.05(-0.18%)
Jul 26, 2013	27.34	27.54	27.17	27.49	20,490,858	+0.14(+0.53%)
Jul 25, 2013	27.38	27.38	27.01	27.34	24,919,328	-0.02(-0.06%)
Jul 24, 2013	27.35	27.50	27.29	27.36	23,680,266	+0.27(+1.00%)
Jul 23, 2013	26.92	27.19	26.87	27.09	19,854,488	+0.17(+0.63%)
Jul 22, 2013	26.83	26.95	26.85	26.92	19,840,676	+0.01(+0.03%)
Jul 19, 2013	27.06	27.06	26.62	26.91	33,752,568	-0.13(-0.47%)
Jul 18, 2013	27.00	27.42	26.87	27.04	27,955,722	-0.14(-0.51%)
Jul 17, 2013	27.09	27.40	27.07	27.18	26,467,438	+0.15(+0.55%)
Jul 16, 2013	27.02	27.16	26.91	27.03	26,672,804	-0.01(-0.03%)

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.