Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	31.46	31.71	31.33	31.71	2,003,421	+0.19(+0.62%)
Feb 27, 2014	31.48	31.56	31.20	31.52	3,239,870	+0.14(+0.43%)
Feb 26, 2014	31.60	31.61	31.28	31.39	3,126,764	-0.16(-0.50%)
Feb 25, 2014	31.25	31.92	31.23	31.54	3,640,269	-0.92(-2.82%)
Feb 24, 2014	32.23	32.85	32.14	32.46	3,537,517	+1.34(+4.32%)
Feb 21, 2014	31.01	31.26	30.75	31.12	3,348,661	+0.13(+0.43%)
Feb 20, 2014	31.48	31.57	30.88	30.98	3,467,593	-0.62(-1.97%)
Feb 19, 2014	31.79	31.80	31.37	31.60	1,975,352	-0.92(-2.82%)
Feb 18, 2014	32.71	32.72	32.28	32.52	1,919,640	+1.10(+3.51%)
Feb 14, 2014	30.91	31.43	30.80	31.42	4,800,265	+0.26(+0.83%)
Feb 13, 2014	32.19	32.47	31.07	31.16	8,615,118	-0.98(-3.05%)
Feb 12, 2014	31.72	32.18	31.56	32.14	4,011,244	+0.28(+0.87%)
Feb 11, 2014	31.85	31.95	31.44	31.86	3,379,526	-0.92(-2.82%)
Feb 10, 2014	32.78	32.87	32.36	32.79	3,284,238	+1.15(+3.64%)
Feb 07, 2014	31.02	31.66	30.92	31.64	3,617,150	+0.69(+2.22%)
Feb 06, 2014	30.66	31.13	30.53	30.95	5,858,847	-0.01(-0.03%)
Feb 05, 2014	30.76	31.08	30.60	30.96	5,603,943	+0.41(+1.35%)
Feb 04, 2014	31.12	31.22	30.40	30.54	7,090,345	-0.89(-2.82%)
Feb 03, 2014	32.03	32.13	31.28	31.43	6,890,312	-0.30(-0.94%)
Jan 31, 2014	31.89	31.90	31.45	31.73	2,548,677	+0.22(+0.69%)
Jan 30, 2014	31.88	32.14	31.41	31.51	4,435,607	-0.41(-1.29%)
Jan 29, 2014	31.97	32.14	31.71	31.92	3,972,395	+0.16(+0.50%)
Jan 28, 2014	31.91	32.11	31.67	31.76	4,454,435	-0.92(-2.82%)
Jan 27, 2014	32.84	33.04	32.59	32.68	4,328,860	-0.19(-0.57%)
Jan 24, 2014	33.22	33.25	32.63	32.87	5,072,686	-0.58(-1.73%)
Jan 23, 2014	33.57	33.74	33.32	33.45	3,834,158	-0.01(-0.03%)
Jan 22, 2014	33.18	33.57	33.05	33.46	7,080,215	-0.97(-2.82%)
Jan 21, 2014	34.14	34.54	34.00	34.43	6,880,527	+2.53(+7.94%)
Jan 17, 2014	32.06	32.12	31.76	31.90	3,930,804	-0.36(-1.12%)
Jan 16, 2014	32.06	32.35	32.06	32.26	3,833,682	+0.22(+0.68%)
Jan 15, 2014	32.03	32.14	31.57	32.04	6,087,891	+0.03(+0.08%)
Jan 14, 2014	32.11	32.37	31.88	32.01	5,836,801	-0.93(-2.82%)
Jan 13, 2014	33.05	33.31	32.81	32.94	5,637,644	+1.05(+3.28%)
Jan 10, 2014	31.45	31.95	31.43	31.90	5,858,133	+0.62(+1.99%)
Jan 09, 2014	31.08	31.33	30.90	31.27	6,446,591	+0.25(+0.81%)
Jan 08, 2014	31.38	31.42	30.88	31.02	4,822,549	+0.14(+0.46%)
Jan 07, 2014	30.91	31.28	30.88	30.88	4,045,684	-0.90(-2.82%)
Jan 06, 2014	31.80	32.19	31.78	31.78	3,923,345	+1.13(+3.69%)
Jan 03, 2014	30.90	30.93	30.62	30.65	2,671,063	-0.89(-2.82%)
Jan 02, 2014	31.79	31.83	31.51	31.53	2,593,820	+0.65(+2.09%)
Jan 01, 2014	30.82	30.95	30.65	30.89	2,193,552	+0.18(+0.60%)
Dec 31, 2013	30.75	30.82	30.60	30.70	2,069,616	-0.89(-2.82%)
Dec 30, 2013	31.64	31.72	31.48	31.60	2,010,625	+0.79(+2.57%)
Dec 27, 2013	30.84	30.91	30.75	30.80	1,556,591	-0.89(-2.82%)
Dec 26, 2013	31.73	31.80	31.65	31.70	1,512,672	+0.84(+2.73%)
Dec 25, 2013	30.80	31.00	30.78	30.86	1,039,871	+0.01(+0.03%)
Dec 24, 2013	30.63	30.96	30.57	30.85	2,704,193	-0.90(-2.82%)
Dec 23, 2013	31.52	31.86	31.46	31.74	2,627,954	+1.44(+4.75%)
Dec 20, 2013	29.93	30.49	29.86	30.30	4,001,353	+0.25(+0.84%)
Dec 19, 2013	29.57	30.07	29.29	30.05	4,888,092	+0.46(+1.56%)
Dec 18, 2013	29.62	29.71	29.42	29.59	2,869,004	-0.08(-0.25%)
Dec 17, 2013	29.55	29.79	29.45	29.66	3,673,637	-0.86(-2.82%)
Dec 16, 2013	30.40	30.65	30.30	30.52	3,570,040	+1.06(+3.61%)
Dec 13, 2013	29.46	29.66	29.38	29.46	3,973,348	-0.08(-0.26%)
Dec 12, 2013	29.90	29.91	29.45	29.54	5,719,657	-0.26(-0.87%)
Dec 11, 2013	29.76	29.97	29.60	29.80	4,524,745	-0.03(-0.11%)
Dec 10, 2013	29.87	29.95	29.72	29.83	3,744,899	-0.87(-2.82%)
Dec 09, 2013	30.74	30.82	30.58	30.70	3,596,460	+1.30(+4.43%)
Dec 06, 2013	29.44	29.64	29.28	29.40	3,519,550	-0.05(-0.17%)
Dec 05, 2013	29.31	29.87	29.31	29.45	8,047,395	-0.29(-0.96%)
Dec 04, 2013	30.18	30.45	29.66	29.73	6,428,358	-0.48(-1.58%)
Dec 03, 2013	30.47	30.64	30.16	30.21	2,879,610	-0.88(-2.82%)

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.