Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.05	32.45	31.91	32.32	48,850,308	+0.38(+1.19%)
Feb 27, 2014	31.60	31.97	31.41	31.94	40,157,300	+0.33(+1.04%)
Feb 26, 2014	31.71	31.84	31.38	31.61	48,594,304	-0.06(-0.19%)
Feb 25, 2014	31.73	31.94	31.51	31.67	36,344,432	-0.13(-0.40%)
Feb 24, 2014	31.87	32.04	31.78	31.80	37,865,052	-0.24(-0.76%)
Feb 21, 2014	32.01	32.36	31.94	32.05	45,073,828	+0.19(+0.61%)
Feb 20, 2014	31.70	31.95	31.55	31.85	32,600,032	+0.20(+0.64%)
Feb 19, 2014	31.40	31.85	31.40	31.65	35,254,276	+0.08(+0.24%)
Feb 18, 2014	31.75	31.88	31.56	31.57	38,913,224	+0.07(+0.21%)
Feb 14, 2014	31.31	31.51	31.51	31.51	37,503,208	+0.01(+0.03%)
Feb 13, 2014	31.26	31.71	31.26	31.50	44,938,700	+0.12(+0.37%)
Feb 12, 2014	31.28	31.49	31.24	31.38	32,301,274	+0.25(+0.79%)
Feb 11, 2014	30.89	31.20	30.87	31.13	38,310,332	+0.31(+1.02%)
Feb 10, 2014	30.68	30.82	30.39	30.82	31,886,908	+0.20(+0.66%)
Feb 07, 2014	30.42	30.64	30.16	30.62	39,820,336	+0.32(+1.05%)
Feb 06, 2014	29.98	30.36	29.89	30.30	41,900,632	+0.30(+1.01%)
Feb 05, 2014	30.39	30.54	29.98	30.00	66,585,692	-0.44(-1.46%)
Feb 04, 2014	30.96	31.14	30.36	30.44	65,245,424	-0.11(-0.36%)
Feb 03, 2014	31.61	31.81	30.51	30.55	76,208,608	-1.14(-3.59%)
Jan 31, 2014	30.94	31.73	30.62	31.69	111,277,624	+0.82(+2.66%)
Jan 30, 2014	30.81	30.89	30.34	30.87	40,955,356	+0.17(+0.55%)
Jan 29, 2014	30.13	30.89	30.06	30.70	62,572,756	+0.33(+1.08%)
Jan 28, 2014	30.25	30.48	29.94	30.37	43,176,908	+0.20(+0.67%)
Jan 27, 2014	30.88	30.89	30.13	30.17	52,954,664	-0.65(-2.11%)
Jan 24, 2014	31.36	31.45	30.60	30.82	92,006,368	+0.63(+2.08%)
Jan 23, 2014	30.22	30.26	29.75	30.19	51,204,088	+0.10(+0.35%)
Jan 22, 2014	30.37	30.42	29.94	30.09	26,114,904	-0.20(-0.66%)
Jan 21, 2014	30.84	30.84	30.20	30.29	37,141,716	-0.18(-0.58%)
Jan 17, 2014	30.84	30.47	30.47	30.47	55,247,300	-0.43(-1.38%)
Jan 16, 2014	30.73	30.99	30.41	30.89	45,382,468	+0.11(+0.35%)
Jan 15, 2014	29.96	30.81	29.96	30.79	53,477,048	+0.82(+2.74%)
Jan 14, 2014	29.09	30.05	29.00	29.96	49,688,372	+0.67(+2.29%)
Jan 13, 2014	30.14	30.17	29.17	29.29	54,801,724	-0.89(-2.94%)
Jan 10, 2014	30.06	30.27	29.94	30.18	48,430,592	+0.43(+1.44%)
Jan 09, 2014	30.05	30.07	29.65	29.75	43,595,900	-0.19(-0.64%)
Jan 08, 2014	30.15	30.27	29.80	29.95	71,596,344	-0.54(-1.79%)
Jan 07, 2014	30.42	30.56	30.32	30.49	42,380,528	+0.23(+0.78%)
Jan 06, 2014	30.86	30.89	30.24	30.26	52,020,244	-0.65(-2.11%)
Jan 03, 2014	31.15	31.17	30.65	30.91	37,177,576	-0.21(-0.67%)
Jan 02, 2014	31.28	31.32	31.07	31.12	36,546,844	-0.21(-0.67%)
Dec 31, 2013	31.32	31.33	31.33	31.33	20,900,658	+0.10(+0.32%)
Dec 30, 2013	31.17	31.30	30.90	31.23	19,430,002	+0.00(+0.00%)
Dec 27, 2013	31.47	31.51	31.13	31.23	17,390,088	-0.13(-0.40%)
Dec 26, 2013	31.15	31.40	31.13	31.35	21,029,290	+0.30(+0.97%)
Dec 24, 2013	30.75	31.13	30.68	31.05	17,007,342	+0.39(+1.26%)
Dec 23, 2013	30.83	30.89	30.61	30.67	29,969,638	-0.15(-0.49%)
Dec 20, 2013	30.36	30.93	30.30	30.82	74,809,776	+0.46(+1.52%)
Dec 19, 2013	30.59	30.61	30.22	30.36	40,731,424	-0.28(-0.90%)
Dec 18, 2013	30.45	30.65	29.75	30.63	75,401,752	+0.05(+0.16%)
Dec 17, 2013	30.69	31.08	30.43	30.58	54,251,300	-0.31(-0.99%)
Dec 16, 2013	30.76	30.99	30.60	30.89	37,890,152	+0.16(+0.53%)
Dec 13, 2013	31.35	31.36	30.67	30.73	47,852,168	-0.44(-1.42%)
Dec 12, 2013	31.49	31.52	31.14	31.17	42,932,584	-0.33(-1.04%)
Dec 11, 2013	31.58	32.07	31.31	31.50	47,580,596	-0.42(-1.31%)
Dec 10, 2013	32.31	32.58	31.84	31.92	43,841,832	-0.50(-1.54%)
Dec 09, 2013	32.29	32.55	32.13	32.41	36,138,540	+0.29(+0.90%)
Dec 06, 2013	32.18	32.28	31.82	32.12	0	+0.30(+0.95%)
Dec 05, 2013	32.54	32.56	31.14	31.82	138,847,408	-0.79(-2.41%)
Dec 04, 2013	32.00	32.64	31.92	32.61	61,984,344	+0.53(+1.64%)
Dec 03, 2013	31.94	32.20	32.02	32.08	62,184,280	-0.12(-0.36%)

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.