Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.81	35.24	33.71	34.79	56,775,760	+1.14(+3.39%)
Mar 28, 2014	33.61	33.90	33.33	33.65	21,640,464	+0.28(+0.84%)
Mar 27, 2014	33.16	33.64	33.00	33.37	30,810,704	+0.14(+0.41%)
Mar 26, 2014	32.66	33.56	32.62	33.24	36,794,664	+0.58(+1.77%)
Mar 25, 2014	32.43	32.74	32.40	32.66	23,181,082	+0.19(+0.58%)
Mar 24, 2014	31.89	32.60	31.79	32.47	26,501,118	+0.58(+1.81%)
Mar 21, 2014	32.91	33.04	31.89	31.89	39,865,880	-0.74(-2.27%)
Mar 20, 2014	32.74	32.91	32.33	32.63	22,289,286	-0.15(-0.47%)
Mar 19, 2014	32.15	33.14	31.81	32.79	53,058,736	-0.25(-0.75%)
Mar 18, 2014	32.63	33.12	32.45	33.03	33,270,520	+0.53(+1.62%)
Mar 17, 2014	32.15	32.73	32.15	32.51	17,611,626	+0.53(+1.65%)
Mar 14, 2014	32.06	32.32	31.89	31.98	16,823,540	-0.04(-0.13%)
Mar 13, 2014	32.85	32.88	31.91	32.02	18,040,364	-0.74(-2.26%)
Mar 12, 2014	33.02	33.02	32.56	32.76	15,551,243	-0.32(-0.98%)
Mar 11, 2014	33.17	33.19	32.84	33.08	15,092,389	+0.03(+0.10%)
Mar 10, 2014	33.02	33.13	32.87	33.05	10,194,394	+0.03(+0.08%)
Mar 07, 2014	33.65	33.67	32.83	33.02	16,252,036	-0.54(-1.60%)
Mar 06, 2014	33.75	33.89	33.53	33.56	15,378,559	-0.03(-0.10%)
Mar 05, 2014	33.52	33.76	33.42	33.59	13,924,954	+0.08(+0.23%)
Mar 04, 2014	33.29	33.59	33.22	33.52	16,087,282	+0.77(+2.34%)
Mar 03, 2014	32.93	33.16	32.64	32.75	15,626,896	-0.51(-1.53%)
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%)

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.