Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.05	33.89	33.05	33.80	1,714,156	+0.74(+2.25%)
Feb 27, 2014	33.29	33.53	32.98	33.06	834,660	-0.21(-0.62%)
Feb 26, 2014	33.05	33.36	32.96	33.27	1,488,839	+0.38(+1.15%)
Feb 25, 2014	32.84	33.18	32.64	32.89	1,796,050	+0.15(+0.46%)
Feb 24, 2014	32.74	32.91	32.69	32.74	1,607,726	-0.04(-0.13%)
Feb 21, 2014	32.63	33.32	31.92	32.78	2,492,346	+0.11(+0.34%)
Feb 20, 2014	32.72	32.93	32.29	32.67	1,393,086	-0.03(-0.11%)
Feb 19, 2014	32.61	32.98	32.61	32.70	1,359,602	+0.01(+0.02%)
Feb 18, 2014	32.67	32.72	32.34	32.70	691,389	+0.20(+0.61%)
Feb 14, 2014	32.59	32.50	32.50	32.50	885,133	-0.12(-0.38%)
Feb 13, 2014	32.29	32.70	32.21	32.62	1,329,494	+0.17(+0.53%)
Feb 12, 2014	32.43	32.52	32.15	32.45	1,057,947	+0.00(+0.00%)
Feb 11, 2014	32.21	32.54	32.20	32.45	820,937	+0.15(+0.47%)
Feb 10, 2014	31.69	32.34	31.61	32.30	859,570	+0.61(+1.93%)
Feb 07, 2014	31.57	31.71	31.32	31.68	1,085,923	+0.30(+0.94%)
Feb 06, 2014	31.24	31.57	31.09	31.39	819,321	+0.21(+0.66%)
Feb 05, 2014	31.19	31.28	30.97	31.18	858,726	-0.06(-0.20%)
Feb 04, 2014	30.59	31.44	30.51	31.24	2,414,290	+0.68(+2.23%)
Feb 03, 2014	31.46	31.55	30.51	30.56	1,984,546	-0.87(-2.78%)
Jan 31, 2014	30.87	31.59	30.80	31.44	1,510,893	+0.21(+0.68%)
Jan 30, 2014	30.88	31.27	30.88	31.22	1,143,924	+0.49(+1.59%)
Jan 29, 2014	30.60	30.78	30.53	30.73	1,347,622	-0.01(-0.02%)
Jan 28, 2014	30.17	30.77	30.17	30.74	1,394,675	+0.69(+2.29%)
Jan 27, 2014	30.09	30.28	29.97	30.05	1,101,662	+0.03(+0.11%)
Jan 24, 2014	30.06	30.19	29.83	30.02	1,068,130	-0.30(-0.98%)
Jan 23, 2014	30.02	30.40	29.96	30.31	1,039,693	+0.08(+0.27%)
Jan 22, 2014	30.49	30.61	30.21	30.23	554,273	-0.14(-0.48%)
Jan 21, 2014	30.47	30.69	30.18	30.38	1,650,630	+0.10(+0.32%)
Jan 17, 2014	30.48	30.28	30.28	30.28	1,063,932	-0.28(-0.90%)
Jan 16, 2014	30.67	30.77	30.44	30.55	788,432	-0.19(-0.60%)
Jan 15, 2014	30.75	30.85	30.55	30.74	1,806,630	+0.47(+1.55%)
Jan 14, 2014	29.88	30.29	29.85	30.27	911,224	+0.46(+1.55%)
Jan 13, 2014	29.98	30.07	29.74	29.81	1,201,924	-0.19(-0.62%)
Jan 10, 2014	29.43	30.00	29.15	30.00	1,388,331	+0.74(+2.54%)
Jan 09, 2014	29.01	29.29	28.91	29.25	1,077,856	+0.36(+1.24%)
Jan 08, 2014	28.99	29.07	28.68	28.90	1,006,551	-0.12(-0.40%)
Jan 07, 2014	29.11	29.25	28.81	29.01	901,002	-0.09(-0.31%)
Jan 06, 2014	28.97	29.13	28.78	29.10	1,092,113	+0.12(+0.43%)
Jan 03, 2014	28.76	29.05	28.61	28.98	877,849	+0.21(+0.72%)
Jan 02, 2014	28.98	29.02	28.56	28.77	713,344	-0.23(-0.81%)
Dec 31, 2013	29.06	29.01	29.01	29.01	1,084,412	-0.12(-0.43%)
Dec 30, 2013	29.04	29.26	28.82	29.13	1,029,677	+0.23(+0.81%)
Dec 27, 2013	29.04	29.12	28.74	28.90	427,124	-0.04(-0.14%)
Dec 26, 2013	29.11	29.22	28.84	28.94	499,049	-0.10(-0.36%)
Dec 24, 2013	29.07	29.27	28.96	29.04	321,268	-0.07(-0.24%)
Dec 23, 2013	29.39	29.45	29.08	29.11	840,184	-0.24(-0.82%)
Dec 20, 2013	29.31	29.36	28.73	29.35	2,764,917	+0.40(+1.38%)
Dec 19, 2013	28.78	28.99	28.57	28.95	1,948,012	+0.16(+0.55%)
Dec 18, 2013	28.28	28.81	27.91	28.79	3,124,731	+0.50(+1.75%)
Dec 17, 2013	28.38	28.61	28.26	28.30	1,500,994	+0.23(+0.83%)
Dec 16, 2013	28.05	28.19	27.83	28.06	1,242,612	+0.19(+0.67%)
Dec 13, 2013	27.94	28.40	27.76	27.88	1,077,539	+0.05(+0.17%)
Dec 12, 2013	27.96	28.11	27.80	27.83	958,409	-0.21(-0.76%)
Dec 11, 2013	28.81	28.81	28.01	28.04	905,554	-0.67(-2.33%)
Dec 10, 2013	28.78	29.09	28.68	28.71	1,014,216	-0.18(-0.64%)
Dec 09, 2013	28.89	29.14	28.67	28.89	586,470	-0.06(-0.21%)
Dec 06, 2013	29.03	29.15	28.68	28.96	1,256,879	+0.23(+0.81%)
Dec 05, 2013	28.42	28.83	28.24	28.72	1,168,766	+0.35(+1.23%)
Dec 04, 2013	28.42	28.51	28.18	28.38	991,719	-0.14(-0.48%)
Dec 03, 2013	28.92	28.98	28.41	28.51	1,409,133	-0.01(-0.05%)

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.