Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.87	33.00	32.24	32.45	14,096,863	-0.36(-1.09%)
Feb 27, 2014	34.21	34.31	32.54	32.81	22,654,546	-1.49(-4.36%)
Feb 26, 2014	35.33	35.59	34.18	34.30	10,743,107	-0.93(-2.63%)
Feb 25, 2014	34.48	35.27	34.33	35.23	9,532,525	+0.79(+2.30%)
Feb 24, 2014	34.19	35.08	33.97	34.44	9,858,099	+0.47(+1.37%)
Feb 21, 2014	33.73	34.25	33.61	33.97	10,134,679	+0.43(+1.29%)
Feb 20, 2014	34.15	34.19	33.13	33.54	16,632,696	-0.62(-1.80%)
Feb 19, 2014	34.20	34.56	34.08	34.15	11,935,068	-0.16(-0.47%)
Feb 18, 2014	33.92	34.37	33.77	34.31	10,742,792	+0.60(+1.77%)
Feb 14, 2014	32.96	33.72	33.72	33.72	10,412,576	+0.57(+1.73%)
Feb 13, 2014	32.04	33.16	32.02	33.14	10,040,150	+0.93(+2.88%)
Feb 12, 2014	32.44	32.70	31.99	32.22	8,697,886	-0.12(-0.38%)
Feb 11, 2014	32.19	32.76	32.14	32.34	9,698,101	+0.31(+0.97%)
Feb 10, 2014	32.88	32.88	31.79	32.03	11,775,353	-0.82(-2.49%)
Feb 07, 2014	32.05	32.91	31.90	32.85	14,588,906	+1.10(+3.48%)
Feb 06, 2014	31.19	31.89	30.88	31.74	13,123,981	+0.55(+1.75%)
Feb 05, 2014	32.12	32.12	31.13	31.20	23,919,714	-1.26(-3.88%)
Feb 04, 2014	33.12	33.16	31.38	32.46	23,196,988	-0.41(-1.25%)
Feb 03, 2014	34.37	34.64	32.77	32.87	14,122,379	-1.51(-4.40%)
Jan 31, 2014	34.32	35.14	34.32	34.38	9,541,060	-0.21(-0.60%)
Jan 30, 2014	35.05	35.52	34.52	34.59	9,619,499	+0.01(+0.02%)
Jan 29, 2014	32.85	35.28	32.70	34.58	17,440,014	+0.81(+2.39%)
Jan 28, 2014	33.39	33.85	32.77	33.78	10,328,074	+0.42(+1.27%)
Jan 27, 2014	33.21	33.71	32.74	33.35	11,107,035	+0.36(+1.08%)
Jan 24, 2014	34.19	34.19	32.73	32.99	16,045,425	-1.49(-4.31%)
Jan 23, 2014	34.44	34.99	33.87	34.48	16,054,108	+0.20(+0.59%)
Jan 22, 2014	34.66	34.97	33.99	34.28	10,061,644	-0.63(-1.81%)
Jan 21, 2014	35.15	35.55	34.73	34.91	8,575,676	+0.32(+0.91%)
Jan 17, 2014	34.19	34.60	34.60	34.60	9,986,843	+0.36(+1.06%)
Jan 16, 2014	34.52	34.64	33.65	34.23	15,638,093	-0.51(-1.47%)
Jan 15, 2014	35.24	35.17	34.15	34.74	18,523,124	-0.50(-1.41%)
Jan 14, 2014	34.98	35.38	34.85	35.24	11,314,086	+0.60(+1.73%)
Jan 13, 2014	35.75	36.09	34.42	34.64	12,189,491	-1.18(-3.29%)
Jan 10, 2014	35.56	35.96	35.16	35.82	14,987,869	+0.23(+0.64%)
Jan 09, 2014	35.02	35.68	34.95	35.59	15,930,034	+0.70(+2.01%)
Jan 08, 2014	34.43	34.93	34.10	34.89	17,358,670	+0.30(+0.86%)
Jan 07, 2014	33.72	35.01	32.99	34.60	19,613,374	+1.07(+3.19%)
Jan 06, 2014	33.34	33.94	33.29	33.53	9,359,922	+0.32(+0.97%)
Jan 03, 2014	33.61	33.63	32.95	33.20	6,451,859	-0.35(-1.04%)
Jan 02, 2014	33.73	33.98	33.35	33.55	6,791,456	-0.36(-1.05%)
Dec 31, 2013	32.87	33.91	33.91	33.91	9,524,161	+1.18(+3.62%)
Dec 30, 2013	32.80	32.87	32.42	32.73	5,989,179	-0.02(-0.06%)
Dec 27, 2013	32.88	32.88	32.21	32.75	5,504,791	-0.06(-0.18%)
Dec 26, 2013	32.67	32.94	32.64	32.81	5,706,268	+0.09(+0.27%)
Dec 24, 2013	32.53	32.76	32.33	32.72	3,847,425	+0.18(+0.56%)
Dec 23, 2013	32.20	32.55	32.01	32.54	8,103,558	+0.59(+1.83%)
Dec 20, 2013	31.60	32.03	31.33	31.95	13,672,998	+0.56(+1.78%)
Dec 19, 2013	32.25	32.43	31.33	31.39	14,369,158	-0.97(-2.99%)
Dec 18, 2013	31.77	32.40	31.26	32.36	12,410,790	+0.75(+2.36%)
Dec 17, 2013	31.38	31.81	31.25	31.62	10,434,937	+0.16(+0.51%)
Dec 16, 2013	31.34	31.86	31.32	31.45	10,781,810	+0.42(+1.34%)
Dec 13, 2013	30.93	31.12	30.38	31.04	9,439,538	+0.17(+0.54%)
Dec 12, 2013	30.92	31.28	30.83	30.87	9,952,265	-0.11(-0.35%)
Dec 11, 2013	31.37	31.37	30.60	30.98	13,768,788	-0.30(-0.95%)
Dec 10, 2013	30.79	31.46	30.34	31.27	18,314,968	+0.23(+0.74%)
Dec 09, 2013	31.67	32.28	30.99	31.04	20,304,582	-0.30(-0.94%)
Dec 06, 2013	30.79	31.76	30.75	31.34	18,249,856	+0.83(+2.71%)
Dec 05, 2013	31.05	31.16	30.48	30.51	22,425,930	+0.22(+0.73%)
Dec 04, 2013	30.54	31.14	29.96	30.29	27,830,272	-1.18(-3.74%)
Dec 03, 2013	31.37	31.62	30.63	31.47	20,455,338	-0.04(-0.13%)

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.