Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	32.69	32.89	32.67	32.70	93,491,248	+0.22(+0.66%)
Mar 28, 2014	32.52	32.71	32.45	32.49	84,600,112	+0.26(+0.79%)
Mar 27, 2014	31.94	32.28	31.92	32.23	89,654,608	+0.41(+1.30%)
Mar 26, 2014	32.03	32.13	31.80	31.82	114,370,016	+0.07(+0.23%)
Mar 25, 2014	31.71	31.87	31.61	31.75	116,755,416	+0.36(+1.14%)
Mar 24, 2014	31.36	31.46	31.17	31.39	66,598,784	+0.30(+0.98%)
Mar 21, 2014	31.10	31.46	31.04	31.08	109,058,720	+0.19(+0.62%)
Mar 20, 2014	30.55	30.96	30.44	30.89	75,907,608	+0.14(+0.44%)
Mar 19, 2014	31.20	31.34	30.62	30.76	120,293,712	-0.67(-2.13%)
Mar 18, 2014	31.07	31.44	31.04	31.43	85,299,080	+0.43(+1.39%)
Mar 17, 2014	30.89	31.07	30.89	31.00	72,093,704	+0.37(+1.22%)
Mar 14, 2014	30.50	30.80	30.50	30.62	80,995,344	+0.17(+0.55%)
Mar 13, 2014	31.08	31.10	30.33	30.45	99,973,704	-0.56(-1.80%)
Mar 12, 2014	30.77	31.04	30.67	31.01	70,956,384	+0.06(+0.21%)
Mar 11, 2014	31.35	31.44	30.87	30.95	91,134,808	-0.35(-1.12%)
Mar 10, 2014	31.31	31.32	31.04	31.30	72,413,744	-0.22(-0.68%)
Mar 07, 2014	31.78	31.79	31.32	31.52	83,472,992	-0.41(-1.27%)
Mar 06, 2014	31.76	32.07	31.75	31.92	107,852,144	+0.45(+1.42%)
Mar 05, 2014	31.36	31.52	31.30	31.48	53,740,224	+0.02(+0.08%)
Mar 04, 2014	31.52	31.57	31.32	31.45	79,002,952	+0.53(+1.70%)
Mar 03, 2014	30.88	31.05	30.69	30.93	123,928,704	-0.56(-1.77%)
Feb 28, 2014	31.72	31.77	31.28	31.48	110,653,392	-0.22(-0.68%)
Feb 27, 2014	31.39	31.75	31.32	31.70	85,201,976	+0.59(+1.90%)
Feb 26, 2014	31.26	31.32	30.98	31.11	73,707,448	+0.02(+0.08%)
Feb 25, 2014	31.38	31.45	31.00	31.08	96,574,984	-0.36(-1.14%)
Feb 24, 2014	31.39	31.72	31.38	31.44	73,733,080	+0.00(+0.00%)
Feb 21, 2014	31.40	31.57	31.32	31.44	83,901,920	+0.22(+0.69%)
Feb 20, 2014	31.08	31.30	30.89	31.23	89,042,320	+0.11(+0.36%)
Feb 19, 2014	31.21	31.47	31.04	31.12	127,181,968	-0.22(-0.69%)
Feb 18, 2014	31.61	31.67	31.32	31.33	86,344,312	-0.30(-0.93%)
Feb 14, 2014	31.46	31.63	31.63	31.63	87,536,968	+0.38(+1.23%)
Feb 13, 2014	30.76	31.27	30.76	31.24	63,214,988	+0.03(+0.10%)
Feb 12, 2014	31.41	31.56	31.12	31.21	86,142,544	+0.01(+0.03%)
Feb 11, 2014	30.71	31.27	30.70	31.20	116,815,552	+0.66(+2.17%)
Feb 10, 2014	30.75	30.77	30.41	30.54	85,741,112	-0.34(-1.11%)
Feb 07, 2014	30.95	31.04	30.72	30.89	100,766,920	+0.18(+0.57%)
Feb 06, 2014	30.30	30.76	30.30	30.71	119,507,712	+0.63(+2.09%)
Feb 05, 2014	30.06	30.27	29.86	30.08	103,921,240	-0.11(-0.37%)
Feb 04, 2014	30.08	30.37	30.00	30.19	174,219,440	+0.60(+2.02%)
Feb 03, 2014	30.19	30.24	29.55	29.59	154,306,112	-0.86(-2.83%)
Jan 31, 2014	30.05	30.52	29.97	30.45	128,320,816	+0.05(+0.16%)
Jan 30, 2014	30.56	30.63	30.30	30.41	105,557,176	+0.28(+0.93%)
Jan 29, 2014	30.17	30.46	29.98	30.13	177,832,768	-0.44(-1.43%)
Jan 28, 2014	30.57	30.70	30.46	30.57	107,791,632	+0.19(+0.63%)
Jan 27, 2014	30.53	30.60	30.12	30.37	148,614,736	-0.12(-0.39%)
Jan 24, 2014	30.90	30.93	30.46	30.49	159,450,416	-0.82(-2.62%)
Jan 23, 2014	31.71	31.71	31.09	31.32	137,838,624	-0.79(-2.46%)
Jan 22, 2014	31.95	32.11	31.80	32.11	70,453,808	+0.42(+1.33%)
Jan 21, 2014	31.90	31.94	31.55	31.68	57,907,872	-0.05(-0.15%)
Jan 17, 2014	31.87	31.73	31.73	31.73	76,855,176	-0.16(-0.50%)
Jan 16, 2014	32.03	32.11	31.82	31.89	71,021,816	-0.18(-0.55%)
Jan 15, 2014	32.07	32.15	31.99	32.07	59,078,432	-0.01(-0.02%)
Jan 14, 2014	31.91	32.17	31.76	32.07	95,088,400	+0.34(+1.08%)
Jan 13, 2014	32.18	32.22	31.64	31.73	77,537,944	-0.38(-1.19%)
Jan 10, 2014	31.74	32.23	31.73	32.11	138,245,776	+0.56(+1.77%)
Jan 09, 2014	31.62	31.67	31.31	31.56	93,290,144	-0.17(-0.53%)
Jan 08, 2014	31.87	31.91	31.63	31.72	78,947,752	-0.10(-0.33%)
Jan 07, 2014	31.85	31.97	31.73	31.83	71,896,808	+0.14(+0.43%)
Jan 06, 2014	31.87	31.87	31.68	31.69	69,783,672	-0.30(-0.95%)
Jan 03, 2014	32.21	32.22	31.85	31.99	104,808,616	-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.