Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	34.02	34.31	33.89	33.92	640,186	-0.03(-0.08%)
Mar 28, 2014	34.08	34.75	33.71	33.95	1,077,046	+0.15(+0.45%)
Mar 27, 2014	33.66	34.03	33.06	33.80	1,168,483	+0.93(+2.82%)
Mar 26, 2014	33.14	33.81	32.87	32.87	937,342	-0.15(-0.46%)
Mar 25, 2014	32.72	33.08	32.47	33.02	744,710	+0.72(+2.22%)
Mar 24, 2014	32.68	32.70	32.09	32.30	749,854	-0.04(-0.12%)
Mar 21, 2014	32.19	33.05	32.18	32.34	797,299	-0.07(-0.21%)
Mar 20, 2014	32.29	32.62	31.94	32.41	583,964	+0.18(+0.56%)
Mar 19, 2014	32.68	32.87	32.06	32.23	796,392	-0.27(-0.82%)
Mar 18, 2014	31.84	32.59	31.83	32.50	898,433	+0.69(+2.16%)
Mar 17, 2014	31.71	32.12	31.50	31.81	797,155	+0.16(+0.51%)
Mar 14, 2014	31.46	32.01	31.35	31.65	890,617	+0.01(+0.03%)
Mar 13, 2014	33.00	33.00	31.50	31.64	1,020,113	-0.98(-3.01%)
Mar 12, 2014	32.64	32.79	32.42	32.62	662,049	-0.06(-0.18%)
Mar 11, 2014	32.89	33.23	32.39	32.68	823,543	-0.08(-0.23%)
Mar 10, 2014	33.38	33.46	32.70	32.75	1,029,051	-0.43(-1.29%)
Mar 07, 2014	33.63	33.63	33.07	33.18	1,224,078	-0.46(-1.36%)
Mar 06, 2014	34.29	34.35	33.53	33.64	1,605,640	-0.57(-1.67%)
Mar 05, 2014	34.62	34.90	34.06	34.21	809,285	-0.27(-0.77%)
Mar 04, 2014	34.22	34.59	33.87	34.48	1,031,524	+0.58(+1.72%)
Mar 03, 2014	33.11	33.96	33.01	33.90	1,357,135	-0.32(-0.95%)
Feb 28, 2014	34.25	34.67	34.08	34.22	1,638,153	-0.55(-1.59%)
Feb 27, 2014	34.33	34.98	34.13	34.77	1,542,482	+0.72(+2.13%)
Feb 26, 2014	33.63	34.32	33.60	34.05	2,707,324	+1.52(+4.66%)
Feb 25, 2014	32.63	33.11	32.43	32.53	2,069,647	+0.06(+0.18%)
Feb 24, 2014	32.00	32.80	31.83	32.48	1,045,889	+0.65(+2.04%)
Feb 21, 2014	31.57	32.19	31.57	31.83	1,038,328	+0.38(+1.21%)
Feb 20, 2014	31.96	32.12	31.41	31.45	1,003,802	-0.02(-0.06%)
Feb 19, 2014	30.93	31.69	30.93	31.47	764,719	+0.20(+0.64%)
Feb 18, 2014	31.57	31.84	31.07	31.27	1,250,992	-0.68(-2.12%)
Feb 14, 2014	31.71	31.94	31.94	31.94	873,357	-0.15(-0.48%)
Feb 13, 2014	31.16	32.09	30.93	32.09	1,030,787	+0.92(+2.97%)
Feb 12, 2014	31.14	31.19	30.88	31.17	829,728	+0.18(+0.58%)
Feb 11, 2014	29.83	31.07	29.82	30.99	561,992	+0.63(+2.07%)
Feb 10, 2014	30.34	30.49	30.11	30.36	1,180,135	-0.49(-1.58%)
Feb 07, 2014	30.35	31.14	30.31	30.85	921,496	+0.81(+2.70%)
Feb 06, 2014	29.58	30.12	29.41	30.04	747,284	+0.69(+2.34%)
Feb 05, 2014	29.16	29.97	28.91	29.35	1,179,097	+0.03(+0.10%)
Feb 04, 2014	29.09	29.52	28.63	29.32	878,189	+0.86(+3.01%)
Feb 03, 2014	29.22	29.23	28.45	28.46	1,004,948	-0.79(-2.70%)
Jan 31, 2014	29.20	29.43	28.99	29.25	1,265,021	-0.19(-0.65%)
Jan 30, 2014	30.10	30.17	29.27	29.44	745,175	-0.20(-0.68%)
Jan 29, 2014	29.96	30.03	29.54	29.65	1,571,794	-0.77(-2.54%)
Jan 28, 2014	29.98	30.54	29.87	30.42	1,669,264	+0.36(+1.21%)
Jan 27, 2014	29.79	30.25	29.52	30.05	1,329,261	-0.44(-1.44%)
Jan 24, 2014	31.42	31.42	30.37	30.49	1,244,615	-1.09(-3.44%)
Jan 23, 2014	31.50	31.84	31.33	31.58	1,243,011	-0.62(-1.92%)
Jan 22, 2014	32.30	32.41	31.89	32.20	695,864	+0.03(+0.09%)
Jan 21, 2014	31.46	32.17	31.41	32.17	1,024,414	-0.11(-0.35%)
Jan 17, 2014	32.67	32.29	32.29	32.29	649,484	-0.60(-1.83%)
Jan 16, 2014	32.59	33.16	32.47	32.89	1,231,549	+0.10(+0.32%)
Jan 15, 2014	32.14	32.93	32.12	32.78	1,541,063	+0.64(+1.99%)
Jan 14, 2014	31.71	32.29	31.61	32.14	1,366,898	+1.05(+3.37%)
Jan 13, 2014	31.60	31.85	30.99	31.09	1,526,462	+0.08(+0.25%)
Jan 10, 2014	30.62	31.08	30.59	31.02	1,991,658	+0.58(+1.91%)
Jan 09, 2014	30.66	30.74	30.26	30.44	2,632,970	-0.56(-1.81%)
Jan 08, 2014	31.05	31.18	30.69	31.00	803,202	-0.02(-0.06%)
Jan 07, 2014	31.15	31.43	30.90	31.02	801,712	+0.28(+0.90%)
Jan 06, 2014	30.77	30.85	30.53	30.74	811,334	-0.27(-0.86%)
Jan 03, 2014	30.65	31.08	30.65	31.01	808,462	+0.38(+1.24%)

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.