Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	32.63	32.88	32.50	32.74	4,366,695	+0.14(+0.42%)
Mar 28, 2014	32.66	32.90	32.40	32.60	3,675,324	+0.08(+0.26%)
Mar 27, 2014	32.30	32.57	32.15	32.52	4,303,389	+0.30(+0.94%)
Mar 26, 2014	32.05	32.48	32.02	32.22	4,934,681	+0.22(+0.68%)
Mar 25, 2014	32.10	32.17	31.86	32.00	4,482,412	+0.08(+0.26%)
Mar 24, 2014	32.31	32.44	31.83	31.92	3,413,157	-0.28(-0.87%)
Mar 21, 2014	32.51	32.51	32.02	32.20	11,087,861	-0.02(-0.07%)
Mar 20, 2014	32.13	32.29	31.90	32.22	3,220,811	+0.03(+0.09%)
Mar 19, 2014	32.39	32.61	31.93	32.19	4,657,320	-0.20(-0.63%)
Mar 18, 2014	32.21	32.45	32.08	32.39	2,909,348	+0.28(+0.87%)
Mar 17, 2014	32.28	32.50	32.02	32.11	5,821,163	+0.04(+0.12%)
Mar 14, 2014	31.89	32.23	31.84	32.08	5,025,915	+0.08(+0.26%)
Mar 13, 2014	32.47	32.60	31.98	31.99	5,277,434	-0.40(-1.23%)
Mar 12, 2014	31.80	32.58	31.76	32.39	7,269,459	+0.36(+1.13%)
Mar 11, 2014	32.08	32.27	31.93	32.03	5,643,697	+0.00(+0.00%)
Mar 10, 2014	31.40	32.03	31.40	32.03	7,547,566	+0.85(+2.71%)
Mar 07, 2014	31.04	31.34	30.93	31.19	3,986,917	+0.29(+0.95%)
Mar 06, 2014	30.71	31.01	30.64	30.89	5,086,752	+0.20(+0.66%)
Mar 05, 2014	30.68	30.84	30.46	30.69	3,677,003	-0.02(-0.07%)
Mar 04, 2014	30.40	30.88	30.40	30.71	4,858,808	+0.62(+2.06%)
Mar 03, 2014	30.29	30.33	29.83	30.09	6,654,964	-0.54(-1.77%)
Feb 28, 2014	30.11	30.78	30.08	30.64	5,804,351	+0.54(+1.78%)
Feb 27, 2014	30.42	30.59	30.02	30.10	6,758,953	-0.38(-1.24%)
Feb 26, 2014	30.55	30.69	30.39	30.48	3,511,062	+0.00(+0.00%)
Feb 25, 2014	30.37	30.75	30.30	30.48	4,588,407	+0.17(+0.57%)
Feb 24, 2014	30.22	30.69	30.18	30.30	4,637,109	+0.13(+0.43%)
Feb 21, 2014	30.27	30.31	30.02	30.18	5,194,520	-0.10(-0.32%)
Feb 20, 2014	30.14	30.38	30.08	30.27	4,907,974	+0.13(+0.43%)
Feb 19, 2014	30.56	30.58	30.10	30.14	5,896,436	-0.44(-1.43%)
Feb 18, 2014	30.68	30.87	30.54	30.58	5,693,254	-0.01(-0.02%)
Feb 14, 2014	30.54	30.59	30.59	30.59	5,054,220	+0.08(+0.27%)
Feb 13, 2014	30.38	30.68	30.17	30.51	4,093,794	+0.02(+0.05%)
Feb 12, 2014	30.33	30.63	30.22	30.49	9,252,945	+0.09(+0.30%)
Feb 11, 2014	30.09	30.42	29.82	30.40	8,673,850	+0.32(+1.05%)
Feb 10, 2014	29.86	30.19	29.64	30.09	9,059,477	+0.16(+0.55%)
Feb 07, 2014	29.70	29.99	29.37	29.92	8,817,142	+0.59(+1.99%)
Feb 06, 2014	29.12	29.45	29.06	29.34	7,677,427	+0.34(+1.16%)
Feb 05, 2014	29.07	29.13	28.44	29.00	11,729,583	+0.32(+1.12%)
Feb 04, 2014	29.86	29.89	28.55	28.68	9,785,841	-0.51(-1.75%)
Feb 03, 2014	29.46	29.87	29.08	29.19	10,502,688	-0.43(-1.44%)
Jan 31, 2014	29.32	29.80	29.27	29.61	5,777,673	-0.02(-0.08%)
Jan 30, 2014	29.70	29.77	29.38	29.64	5,314,929	+0.22(+0.74%)
Jan 29, 2014	29.72	29.89	29.22	29.42	6,986,549	-0.64(-2.12%)
Jan 28, 2014	29.61	30.11	29.58	30.06	5,461,814	+0.53(+1.80%)
Jan 27, 2014	29.91	30.13	29.46	29.52	7,553,114	-0.16(-0.53%)
Jan 24, 2014	30.46	30.64	29.65	29.68	7,673,482	-0.95(-3.11%)
Jan 23, 2014	31.44	31.51	30.62	30.64	7,204,847	-1.06(-3.34%)
Jan 22, 2014	31.14	31.77	31.09	31.69	6,909,831	+0.66(+2.13%)
Jan 21, 2014	30.97	31.12	30.76	31.03	5,611,158	+0.27(+0.88%)
Jan 17, 2014	30.98	30.76	30.76	30.76	8,888,111	-0.18(-0.58%)
Jan 16, 2014	31.89	31.98	30.92	30.94	9,510,724	-0.90(-2.83%)
Jan 15, 2014	31.75	32.12	31.58	31.84	6,206,917	+0.09(+0.28%)
Jan 14, 2014	31.30	31.80	31.18	31.75	9,723,548	+0.60(+1.93%)
Jan 13, 2014	31.51	31.58	31.09	31.15	8,490,314	-0.34(-1.07%)
Jan 10, 2014	31.81	31.93	31.45	31.49	7,381,871	-0.13(-0.43%)
Jan 09, 2014	31.78	31.93	31.25	31.63	5,924,719	-0.15(-0.47%)
Jan 08, 2014	32.08	32.16	31.66	31.78	5,957,030	-0.37(-1.14%)
Jan 07, 2014	32.53	32.53	31.81	32.14	6,055,661	-0.32(-0.99%)
Jan 06, 2014	32.57	32.69	32.34	32.47	5,543,978	+0.07(+0.21%)
Jan 03, 2014	32.33	32.54	32.17	32.40	3,033,517	+0.15(+0.47%)

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.