Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	32.69	32.90	32.67	32.71	93,482,504	+0.22(+0.66%)
Mar 28, 2014	32.52	32.71	32.45	32.49	84,592,200	+0.26(+0.79%)
Mar 27, 2014	31.94	32.28	31.92	32.24	89,646,224	+0.41(+1.30%)
Mar 26, 2014	32.03	32.13	31.81	31.82	114,359,320	+0.07(+0.23%)
Mar 25, 2014	31.71	31.87	31.61	31.75	116,744,504	+0.36(+1.14%)
Mar 24, 2014	31.37	31.46	31.17	31.39	66,592,556	+0.30(+0.97%)
Mar 21, 2014	31.10	31.46	31.05	31.09	109,048,520	+0.19(+0.62%)
Mar 20, 2014	30.55	30.96	30.44	30.90	75,900,512	+0.14(+0.44%)
Mar 19, 2014	31.21	31.35	30.62	30.76	120,282,464	-0.67(-2.13%)
Mar 18, 2014	31.07	31.45	31.05	31.43	85,291,104	+0.43(+1.39%)
Mar 17, 2014	30.90	31.07	30.90	31.00	72,086,960	+0.37(+1.22%)
Mar 14, 2014	30.51	30.80	30.51	30.62	80,987,768	+0.17(+0.55%)
Mar 13, 2014	31.09	31.10	30.33	30.46	99,964,360	-0.56(-1.80%)
Mar 12, 2014	30.77	31.05	30.67	31.02	70,949,744	+0.06(+0.21%)
Mar 11, 2014	31.35	31.45	30.87	30.95	91,126,288	-0.35(-1.12%)
Mar 10, 2014	31.31	31.32	31.04	31.30	72,406,968	-0.22(-0.68%)
Mar 07, 2014	31.78	31.80	31.33	31.52	83,465,184	-0.41(-1.27%)
Mar 06, 2014	31.77	32.08	31.76	31.92	107,842,056	+0.45(+1.42%)
Mar 05, 2014	31.36	31.53	31.30	31.48	53,735,200	+0.02(+0.08%)
Mar 04, 2014	31.53	31.57	31.32	31.45	78,995,560	+0.53(+1.70%)
Mar 03, 2014	30.88	31.06	30.70	30.93	123,917,120	-0.56(-1.77%)
Feb 28, 2014	31.73	31.77	31.28	31.49	110,643,048	-0.22(-0.68%)
Feb 27, 2014	31.39	31.76	31.33	31.70	85,194,016	+0.59(+1.90%)
Feb 26, 2014	31.26	31.33	30.98	31.11	73,700,560	+0.02(+0.08%)
Feb 25, 2014	31.38	31.45	31.00	31.09	96,565,952	-0.36(-1.14%)
Feb 24, 2014	31.39	31.73	31.38	31.45	73,726,184	+0.00(+0.00%)
Feb 21, 2014	31.40	31.57	31.33	31.45	83,894,080	+0.22(+0.69%)
Feb 20, 2014	31.09	31.30	30.90	31.23	89,033,992	+0.11(+0.36%)
Feb 19, 2014	31.22	31.47	31.05	31.12	127,170,072	-0.22(-0.69%)
Feb 18, 2014	31.61	31.68	31.32	31.33	86,336,240	-0.29(-0.93%)
Feb 14, 2014	31.46	31.63	31.63	31.63	87,528,784	+0.38(+1.23%)
Feb 13, 2014	30.76	31.27	30.76	31.25	63,209,080	+0.03(+0.10%)
Feb 12, 2014	31.41	31.57	31.12	31.22	86,134,496	+0.01(+0.03%)
Feb 11, 2014	30.71	31.27	30.70	31.21	116,804,624	+0.66(+2.17%)
Feb 10, 2014	30.75	30.78	30.41	30.55	85,733,088	-0.34(-1.11%)
Feb 07, 2014	30.95	31.04	30.72	30.89	100,757,504	+0.18(+0.57%)
Feb 06, 2014	30.30	30.76	30.30	30.71	119,496,536	+0.63(+2.09%)
Feb 05, 2014	30.07	30.27	29.87	30.08	103,911,520	-0.11(-0.37%)
Feb 04, 2014	30.08	30.38	30.00	30.19	174,203,152	+0.60(+2.02%)
Feb 03, 2014	30.19	30.24	29.55	29.60	154,291,680	-0.86(-2.83%)
Jan 31, 2014	30.05	30.52	29.97	30.46	128,308,816	+0.05(+0.16%)
Jan 30, 2014	30.56	30.63	30.30	30.41	105,547,312	+0.28(+0.93%)
Jan 29, 2014	30.17	30.47	29.98	30.13	177,816,144	-0.44(-1.43%)
Jan 28, 2014	30.58	30.70	30.47	30.57	107,781,552	+0.19(+0.63%)
Jan 27, 2014	30.54	30.60	30.12	30.38	148,600,848	-0.12(-0.39%)
Jan 24, 2014	30.90	30.93	30.47	30.50	159,435,504	-0.82(-2.62%)
Jan 23, 2014	31.72	31.72	31.10	31.32	137,825,744	-0.79(-2.46%)
Jan 22, 2014	31.95	32.12	31.81	32.11	70,447,224	+0.42(+1.33%)
Jan 21, 2014	31.90	31.94	31.55	31.69	57,902,456	-0.05(-0.15%)
Jan 17, 2014	31.88	31.73	31.73	31.73	76,847,992	-0.16(-0.50%)
Jan 16, 2014	32.03	32.11	31.82	31.89	71,015,176	-0.18(-0.55%)
Jan 15, 2014	32.08	32.15	32.00	32.07	59,072,908	-0.01(-0.02%)
Jan 14, 2014	31.91	32.17	31.77	32.08	95,079,504	+0.34(+1.08%)
Jan 13, 2014	32.18	32.22	31.65	31.73	77,530,696	-0.38(-1.19%)
Jan 10, 2014	31.74	32.24	31.73	32.12	138,232,848	+0.56(+1.77%)
Jan 09, 2014	31.62	31.68	31.31	31.56	93,281,424	-0.17(-0.53%)
Jan 08, 2014	31.88	31.91	31.63	31.73	78,940,368	-0.10(-0.33%)
Jan 07, 2014	31.86	31.97	31.73	31.83	71,890,088	+0.14(+0.43%)
Jan 06, 2014	31.87	31.87	31.69	31.69	69,777,152	-0.30(-0.95%)
Jan 03, 2014	32.21	32.22	31.85	32.00	104,798,816	-0.06(-0.17%)

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.