Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.71	34.12	33.42	33.87	944,532	+0.31(+0.92%)
Mar 28, 2014	32.39	33.62	32.36	33.56	1,733,973	+1.42(+4.42%)
Mar 27, 2014	31.75	33.30	31.62	32.14	1,709,760	+0.49(+1.55%)
Mar 26, 2014	31.99	32.39	31.51	31.65	1,217,395	-0.14(-0.44%)
Mar 25, 2014	32.63	33.48	31.59	31.79	2,227,844	-1.47(-4.42%)
Mar 24, 2014	33.35	33.84	32.62	33.26	1,125,990	+0.02(+0.06%)
Mar 21, 2014	34.09	34.09	33.08	33.24	1,300,389	-0.57(-1.69%)
Mar 20, 2014	33.49	34.05	33.36	33.81	1,196,552	+0.11(+0.33%)
Mar 19, 2014	34.20	34.26	33.59	33.70	2,586,070	-0.63(-1.84%)
Mar 18, 2014	34.50	35.00	33.56	34.33	3,079,862	-0.53(-1.52%)
Mar 17, 2014	34.87	35.27	34.45	34.86	575,641	+0.25(+0.72%)
Mar 14, 2014	34.56	35.05	34.26	34.61	647,931	-0.05(-0.14%)
Mar 13, 2014	36.14	36.34	34.39	34.66	1,366,268	-1.35(-3.75%)
Mar 12, 2014	35.28	36.02	34.86	36.01	619,704	+0.44(+1.24%)
Mar 11, 2014	35.13	36.44	35.07	35.57	847,452	+0.48(+1.37%)
Mar 10, 2014	35.76	35.83	34.71	35.09	1,072,574	-0.81(-2.26%)
Mar 07, 2014	36.50	36.88	35.73	35.90	1,275,021	-0.35(-0.97%)
Mar 06, 2014	36.22	36.52	35.35	36.25	1,372,000	+0.08(+0.22%)
Mar 05, 2014	37.38	39.45	35.33	36.17	3,184,767	-1.62(-4.29%)
Mar 04, 2014	38.39	38.97	37.69	37.79	2,433,022	+0.07(+0.19%)
Mar 03, 2014	36.95	37.73	36.80	37.72	809,667	+0.22(+0.59%)
Feb 28, 2014	37.26	38.03	37.08	37.50	847,212	+0.30(+0.81%)
Feb 27, 2014	36.75	37.34	36.13	37.20	596,675	+0.29(+0.79%)
Feb 26, 2014	37.01	37.19	36.46	36.91	589,665	-0.05(-0.14%)
Feb 25, 2014	37.61	37.73	36.52	36.96	1,055,053	-0.63(-1.68%)
Feb 24, 2014	37.13	38.45	36.42	37.59	1,419,149	+1.17(+3.21%)
Feb 21, 2014	37.00	37.00	35.86	36.42	649,350	-0.23(-0.63%)
Feb 20, 2014	35.95	36.71	35.86	36.65	646,102	+0.69(+1.92%)
Feb 19, 2014	36.35	36.80	35.82	35.96	649,553	-0.74(-2.02%)
Feb 18, 2014	35.84	36.99	35.79	36.70	932,787	+0.96(+2.69%)
Feb 14, 2014	35.15	35.74	35.74	35.74	747,900	+0.62(+1.77%)
Feb 13, 2014	34.53	35.27	34.15	35.12	590,312	+0.21(+0.60%)
Feb 12, 2014	34.69	35.23	34.48	34.91	503,783	+0.26(+0.75%)
Feb 11, 2014	34.23	34.71	34.02	34.65	661,197	+0.52(+1.52%)
Feb 10, 2014	34.45	34.45	33.71	34.13	709,880	-0.40(-1.16%)
Feb 07, 2014	34.90	35.49	34.23	34.53	958,345	-0.27(-0.78%)
Feb 06, 2014	33.34	34.88	33.32	34.80	1,463,765	+1.57(+4.72%)
Feb 05, 2014	32.71	33.67	32.21	33.23	2,488,081	+0.42(+1.28%)
Feb 04, 2014	29.74	33.00	29.29	32.81	2,876,206	+3.32(+11.26%)
Feb 03, 2014	30.80	31.00	29.08	29.49	2,087,408	-1.33(-4.32%)
Jan 31, 2014	32.11	32.48	30.80	30.82	1,796,274	-1.73(-5.31%)
Jan 30, 2014	31.91	32.65	31.50	32.55	931,589	+1.05(+3.33%)
Jan 29, 2014	32.10	32.33	31.19	31.50	1,587,072	-0.99(-3.05%)
Jan 28, 2014	32.96	33.45	32.42	32.49	1,713,926	-0.11(-0.34%)
Jan 27, 2014	33.27	33.42	31.46	32.60	1,904,823	-0.58(-1.75%)
Jan 24, 2014	34.95	34.97	32.96	33.18	2,187,900	-1.97(-5.60%)
Jan 23, 2014	37.17	37.22	35.05	35.15	2,310,228	-2.17(-5.81%)
Jan 22, 2014	38.35	38.45	37.26	37.32	988,699	-1.01(-2.64%)
Jan 21, 2014	38.51	38.87	37.53	38.33	1,068,927	-0.04(-0.10%)
Jan 17, 2014	38.23	38.37	38.37	38.37	700,800	-0.19(-0.49%)
Jan 16, 2014	38.35	38.79	38.06	38.56	1,151,752	-0.08(-0.21%)
Jan 15, 2014	38.78	39.18	38.30	38.64	777,492	-0.14(-0.36%)
Jan 14, 2014	37.92	38.96	37.92	38.78	1,163,008	+1.03(+2.73%)
Jan 13, 2014	38.16	38.72	37.71	37.75	857,359	-0.50(-1.31%)
Jan 10, 2014	37.82	38.46	37.66	38.25	721,884	+0.48(+1.27%)
Jan 09, 2014	37.40	37.87	37.05	37.77	809,688	+0.37(+0.99%)
Jan 08, 2014	37.77	37.85	37.11	37.40	717,384	-0.40(-1.06%)
Jan 07, 2014	38.24	38.50	37.74	37.80	429,795	-0.32(-0.84%)
Jan 06, 2014	38.16	38.79	37.79	38.12	877,759	+0.37(+0.98%)
Jan 03, 2014	37.34	37.91	37.10	37.75	388,598	+0.53(+1.42%)

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.