Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.97	34.08	33.75	33.94	4,676,626	-0.12(-0.34%)
Feb 27, 2014	34.06	34.21	33.99	34.05	9,635,946	-0.05(-0.16%)
Feb 26, 2014	34.04	34.17	34.00	34.10	3,912,920	+0.32(+0.93%)
Feb 25, 2014	33.68	34.04	33.64	33.79	4,063,507	-0.03(-0.09%)
Feb 24, 2014	33.72	34.06	33.69	33.82	2,946,849	+0.04(+0.11%)
Feb 21, 2014	34.11	34.14	33.76	33.78	3,093,696	-0.32(-0.94%)
Feb 20, 2014	34.00	34.18	33.85	34.10	4,789,290	+0.31(+0.92%)
Feb 19, 2014	33.79	34.18	33.76	33.80	4,137,565	-0.12(-0.36%)
Feb 18, 2014	33.68	33.96	33.67	33.92	5,069,714	+0.46(+1.38%)
Feb 14, 2014	33.21	33.46	33.46	33.46	3,003,646	+0.50(+1.51%)
Feb 13, 2014	32.67	33.00	32.65	32.96	2,471,489	+0.15(+0.46%)
Feb 12, 2014	32.69	32.86	32.67	32.81	2,794,104	+0.38(+1.18%)
Feb 11, 2014	32.03	32.47	32.03	32.43	4,079,688	+0.70(+2.21%)
Feb 10, 2014	31.44	31.73	31.44	31.73	3,999,811	+0.10(+0.30%)
Feb 07, 2014	31.51	31.67	31.40	31.63	6,432,496	+0.32(+1.03%)
Feb 06, 2014	31.01	31.32	30.99	31.31	3,923,057	+0.37(+1.18%)
Feb 05, 2014	30.85	30.98	30.59	30.94	6,338,277	+0.47(+1.55%)
Feb 04, 2014	30.58	30.61	30.32	30.47	3,826,154	-0.06(-0.20%)
Feb 03, 2014	31.04	31.07	30.50	30.53	5,503,086	-0.32(-1.05%)
Jan 31, 2014	30.60	30.99	30.55	30.85	4,493,480	-0.25(-0.81%)
Jan 30, 2014	30.94	31.24	30.85	31.10	4,168,384	-0.05(-0.15%)
Jan 29, 2014	31.22	31.34	31.04	31.15	4,852,539	-0.73(-2.29%)
Jan 28, 2014	31.90	32.04	31.69	31.88	2,664,150	+0.09(+0.28%)
Jan 27, 2014	31.95	32.05	31.77	31.79	3,697,831	-0.13(-0.41%)
Jan 24, 2014	32.34	32.37	31.92	31.92	4,320,301	-0.94(-2.86%)
Jan 23, 2014	32.74	32.86	32.59	32.86	4,436,409	+0.10(+0.29%)
Jan 22, 2014	32.92	32.92	32.68	32.77	4,045,293	-0.13(-0.38%)
Jan 21, 2014	32.95	32.97	32.69	32.89	4,810,486	+0.51(+1.57%)
Jan 17, 2014	32.34	32.38	32.38	32.38	3,935,144	+0.25(+0.78%)
Jan 16, 2014	32.00	32.13	31.91	32.13	2,592,673	+0.19(+0.58%)
Jan 15, 2014	31.47	31.99	31.67	31.95	5,743,389	+0.48(+1.52%)
Jan 14, 2014	31.24	31.49	31.15	31.47	3,255,805	+0.42(+1.35%)
Jan 13, 2014	31.22	31.36	31.03	31.05	7,470,336	-0.53(-1.67%)
Jan 10, 2014	31.59	31.77	31.47	31.58	5,742,798	-0.05(-0.17%)
Jan 09, 2014	31.89	31.90	31.49	31.63	4,098,467	+0.07(+0.21%)
Jan 08, 2014	31.65	31.72	31.52	31.56	2,903,136	-0.20(-0.64%)
Jan 07, 2014	31.79	31.88	31.69	31.77	2,254,881	+0.04(+0.13%)
Jan 06, 2014	31.77	31.89	31.67	31.73	2,708,148	+0.12(+0.38%)
Jan 03, 2014	31.55	31.71	31.51	31.61	2,158,028	+0.01(+0.02%)
Jan 02, 2014	31.66	31.67	31.45	31.60	2,924,452	-0.36(-1.12%)
Dec 31, 2013	31.78	31.96	31.96	31.96	1,950,365	+0.16(+0.51%)
Dec 30, 2013	31.73	31.87	31.61	31.80	1,789,872	+0.07(+0.23%)
Dec 27, 2013	31.84	31.85	31.56	31.73	2,491,441	+0.38(+1.22%)
Dec 26, 2013	31.13	31.38	31.12	31.34	1,876,251	+0.23(+0.73%)
Dec 24, 2013	31.12	31.18	31.07	31.12	2,034,696	+0.24(+0.78%)
Dec 23, 2013	31.07	31.10	30.83	30.88	3,115,750	+0.12(+0.39%)
Dec 20, 2013	30.79	30.98	30.73	30.76	4,782,739	-0.11(-0.37%)
Dec 19, 2013	30.71	30.91	30.62	30.87	4,860,037	+0.14(+0.45%)
Dec 18, 2013	30.32	30.76	30.23	30.73	8,092,947	+0.17(+0.57%)
Dec 17, 2013	30.57	30.67	30.46	30.56	4,178,844	-0.50(-1.62%)
Dec 16, 2013	31.01	31.17	30.90	31.06	3,392,728	+0.31(+1.01%)
Dec 13, 2013	30.61	30.76	30.58	30.75	4,218,097	+0.05(+0.16%)
Dec 12, 2013	30.78	30.83	30.62	30.70	3,226,502	-0.08(-0.27%)
Dec 11, 2013	31.16	31.22	30.77	30.79	3,163,424	-0.35(-1.13%)
Dec 10, 2013	31.21	31.27	31.08	31.14	2,852,137	-0.29(-0.93%)
Dec 09, 2013	31.36	31.47	31.30	31.43	2,778,366	-0.08(-0.27%)
Dec 06, 2013	31.45	31.53	31.36	31.52	2,221,315	+0.26(+0.82%)
Dec 05, 2013	31.22	31.28	31.14	31.26	3,599,636	+0.07(+0.21%)
Dec 04, 2013	31.15	31.28	31.07	31.19	4,140,346	-0.23(-0.74%)
Dec 03, 2013	31.59	31.66	31.35	31.43	2,241,756	-0.29(-0.92%)

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.