Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.19	33.22	33.01	33.07	1,938,675	+0.04(+0.12%)
Mar 28, 2014	32.80	33.14	32.77	33.03	2,940,499	+0.59(+1.81%)
Mar 27, 2014	32.32	32.59	32.28	32.44	5,294,980	+0.21(+0.65%)
Mar 26, 2014	32.31	32.35	32.09	32.23	2,227,855	+0.20(+0.63%)
Mar 25, 2014	31.71	32.11	31.66	32.03	2,573,904	+0.61(+1.95%)
Mar 24, 2014	31.40	31.47	31.17	31.42	2,080,088	+0.41(+1.32%)
Mar 21, 2014	31.10	31.28	31.00	31.01	2,224,728	+0.23(+0.73%)
Mar 20, 2014	30.62	30.89	30.55	30.79	1,514,528	-0.08(-0.26%)
Mar 19, 2014	31.16	31.26	30.71	30.87	1,698,900	-0.39(-1.24%)
Mar 18, 2014	31.04	31.35	31.04	31.25	2,177,312	+0.11(+0.36%)
Mar 17, 2014	30.96	31.18	30.96	31.14	3,047,527	+0.13(+0.42%)
Mar 14, 2014	30.97	31.15	30.85	31.01	5,439,578	+0.14(+0.44%)
Mar 13, 2014	31.05	31.10	30.76	30.88	7,785,156	-0.19(-0.62%)
Mar 12, 2014	30.77	31.10	30.77	31.07	4,529,221	-0.04(-0.13%)
Mar 11, 2014	31.17	31.31	31.04	31.11	2,377,491	-0.29(-0.92%)
Mar 10, 2014	31.58	31.66	31.19	31.40	3,644,268	-0.35(-1.11%)
Mar 07, 2014	31.68	31.77	31.51	31.75	1,975,595	+0.08(+0.25%)
Mar 06, 2014	31.57	31.74	31.54	31.67	1,899,434	+0.07(+0.23%)
Mar 05, 2014	31.52	31.72	31.51	31.60	1,243,957	-0.23(-0.73%)
Mar 04, 2014	31.76	31.86	31.73	31.83	1,618,047	+0.82(+2.65%)
Mar 03, 2014	31.22	31.35	30.97	31.01	2,641,186	-0.80(-2.53%)
Feb 28, 2014	31.77	31.95	31.67	31.82	1,913,186	+0.14(+0.43%)
Feb 27, 2014	31.48	31.72	31.43	31.68	1,301,512	+0.16(+0.51%)
Feb 26, 2014	31.70	31.73	31.47	31.52	1,347,324	-0.31(-0.96%)
Feb 25, 2014	31.84	31.96	31.70	31.82	1,800,878	+0.15(+0.48%)
Feb 24, 2014	31.59	31.90	31.45	31.67	1,864,833	+0.23(+0.72%)
Feb 21, 2014	31.48	31.66	31.39	31.45	1,807,235	+0.07(+0.23%)
Feb 20, 2014	31.24	31.44	31.13	31.37	1,478,862	+0.21(+0.67%)
Feb 19, 2014	31.20	31.36	31.12	31.16	2,865,954	-0.01(-0.03%)
Feb 18, 2014	31.16	31.24	30.96	31.17	2,844,734	+0.55(+1.79%)
Feb 14, 2014	30.49	30.63	30.63	30.63	2,129,326	+0.02(+0.08%)
Feb 13, 2014	30.38	30.63	30.38	30.60	1,496,354	+0.13(+0.42%)
Feb 12, 2014	30.51	30.60	30.39	30.47	2,048,795	-0.30(-0.97%)
Feb 11, 2014	30.47	30.82	30.44	30.77	1,261,471	+0.27(+0.90%)
Feb 10, 2014	30.40	30.51	30.33	30.50	1,660,902	+0.09(+0.29%)
Feb 07, 2014	30.22	30.43	30.14	30.41	2,937,322	+0.34(+1.12%)
Feb 06, 2014	29.85	30.16	29.77	30.07	2,569,791	+0.54(+1.82%)
Feb 05, 2014	29.41	29.60	29.41	29.53	2,621,828	+0.04(+0.12%)
Feb 04, 2014	29.56	29.63	29.46	29.50	2,344,455	+0.09(+0.30%)
Feb 03, 2014	29.82	29.86	29.38	29.41	2,922,909	-0.33(-1.10%)
Jan 31, 2014	29.49	29.89	29.42	29.73	2,242,819	-0.37(-1.22%)
Jan 30, 2014	30.27	30.32	29.99	30.10	2,179,385	-0.29(-0.97%)
Jan 29, 2014	30.43	30.59	30.31	30.40	2,370,608	-0.62(-2.00%)
Jan 28, 2014	31.02	31.04	30.83	31.02	2,538,917	-0.08(-0.26%)
Jan 27, 2014	31.37	31.38	31.06	31.10	3,565,610	-0.25(-0.79%)
Jan 24, 2014	31.92	31.94	31.34	31.34	2,626,568	-0.93(-2.89%)
Jan 23, 2014	32.27	32.30	32.12	32.27	3,279,230	-0.02(-0.05%)
Jan 22, 2014	32.25	32.37	32.20	32.29	2,953,745	+0.49(+1.55%)
Jan 21, 2014	32.08	32.08	31.63	31.80	4,615,143	+1.04(+3.37%)
Jan 17, 2014	30.94	30.76	30.76	30.76	3,298,333	-0.38(-1.23%)
Jan 16, 2014	31.01	31.15	30.91	31.14	1,951,035	+0.54(+1.77%)
Jan 15, 2014	31.10	30.67	30.39	30.60	4,623,416	-0.49(-1.59%)
Jan 14, 2014	31.18	31.18	30.94	31.10	4,173,647	+0.41(+1.32%)
Jan 13, 2014	30.58	30.96	30.58	30.69	2,398,717	-0.38(-1.23%)
Jan 10, 2014	30.83	31.10	30.83	31.07	1,687,192	+0.29(+0.93%)
Jan 09, 2014	30.49	30.83	30.46	30.79	2,885,042	-0.28(-0.90%)
Jan 08, 2014	31.10	31.10	30.94	31.06	1,582,234	-0.41(-1.32%)
Jan 07, 2014	31.40	31.53	31.39	31.48	1,218,894	+0.24(+0.76%)
Jan 06, 2014	31.33	31.43	31.24	31.24	1,069,527	-0.13(-0.41%)
Jan 03, 2014	31.46	31.53	31.30	31.37	1,568,257	-0.07(-0.23%)

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.