Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.05	32.45	31.91	32.32	48,849,240	+0.38(+1.19%)
Feb 27, 2014	31.60	31.97	31.41	31.94	40,156,424	+0.33(+1.04%)
Feb 26, 2014	31.71	31.84	31.38	31.62	48,593,244	-0.06(-0.19%)
Feb 25, 2014	31.73	31.94	31.51	31.67	36,343,640	-0.13(-0.40%)
Feb 24, 2014	31.87	32.04	31.78	31.80	37,864,224	-0.24(-0.76%)
Feb 21, 2014	32.01	32.36	31.94	32.05	45,072,844	+0.19(+0.61%)
Feb 20, 2014	31.70	31.95	31.55	31.85	32,599,322	+0.20(+0.64%)
Feb 19, 2014	31.40	31.85	31.40	31.65	35,253,504	+0.08(+0.24%)
Feb 18, 2014	31.75	31.88	31.57	31.57	38,912,376	+0.07(+0.21%)
Feb 14, 2014	31.31	31.51	31.51	31.51	37,502,392	+0.01(+0.03%)
Feb 13, 2014	31.26	31.71	31.26	31.50	44,937,720	+0.12(+0.37%)
Feb 12, 2014	31.28	31.49	31.24	31.38	32,300,570	+0.25(+0.79%)
Feb 11, 2014	30.89	31.20	30.87	31.13	38,309,496	+0.31(+1.02%)
Feb 10, 2014	30.68	30.82	30.39	30.82	31,886,212	+0.20(+0.66%)
Feb 07, 2014	30.42	30.64	30.16	30.62	39,819,472	+0.32(+1.05%)
Feb 06, 2014	29.98	30.36	29.89	30.30	41,899,720	+0.30(+1.01%)
Feb 05, 2014	30.39	30.54	29.98	30.00	66,584,244	-0.44(-1.46%)
Feb 04, 2014	30.96	31.14	30.36	30.44	65,244,004	-0.11(-0.36%)
Feb 03, 2014	31.61	31.81	30.51	30.55	76,206,952	-1.14(-3.59%)
Jan 31, 2014	30.94	31.73	30.62	31.69	111,275,200	+0.82(+2.66%)
Jan 30, 2014	30.81	30.89	30.34	30.87	40,954,464	+0.17(+0.55%)
Jan 29, 2014	30.13	30.89	30.07	30.70	62,571,396	+0.33(+1.08%)
Jan 28, 2014	30.25	30.48	29.94	30.38	43,175,968	+0.20(+0.67%)
Jan 27, 2014	30.88	30.89	30.13	30.17	52,953,512	-0.65(-2.11%)
Jan 24, 2014	31.36	31.45	30.60	30.82	92,004,360	+0.63(+2.08%)
Jan 23, 2014	30.22	30.26	29.75	30.20	51,202,972	+0.10(+0.35%)
Jan 22, 2014	30.37	30.42	29.94	30.09	26,114,336	-0.20(-0.66%)
Jan 21, 2014	30.84	30.84	30.20	30.29	37,140,908	-0.18(-0.58%)
Jan 17, 2014	30.84	30.47	30.47	30.47	55,246,100	-0.43(-1.38%)
Jan 16, 2014	30.73	30.99	30.41	30.89	45,381,480	+0.11(+0.35%)
Jan 15, 2014	29.96	30.81	29.96	30.79	53,475,884	+0.82(+2.74%)
Jan 14, 2014	29.09	30.05	29.00	29.96	49,687,288	+0.67(+2.29%)
Jan 13, 2014	30.14	30.17	29.17	29.30	54,800,528	-0.89(-2.94%)
Jan 10, 2014	30.07	30.27	29.94	30.18	48,429,540	+0.43(+1.44%)
Jan 09, 2014	30.05	30.07	29.65	29.76	43,594,948	-0.19(-0.64%)
Jan 08, 2014	30.15	30.27	29.80	29.95	71,594,784	-0.54(-1.79%)
Jan 07, 2014	30.42	30.56	30.33	30.49	42,379,604	+0.23(+0.77%)
Jan 06, 2014	30.86	30.89	30.24	30.26	52,019,112	-0.65(-2.11%)
Jan 03, 2014	31.15	31.17	30.65	30.91	37,176,764	-0.21(-0.67%)
Jan 02, 2014	31.28	31.32	31.07	31.12	36,546,048	-0.21(-0.67%)
Dec 31, 2013	31.32	31.33	31.33	31.33	20,900,202	+0.10(+0.32%)
Dec 30, 2013	31.17	31.30	30.90	31.23	19,429,578	+0.00(+0.00%)
Dec 27, 2013	31.47	31.51	31.13	31.23	17,389,710	-0.13(-0.40%)
Dec 26, 2013	31.15	31.40	31.13	31.36	21,028,834	+0.30(+0.97%)
Dec 24, 2013	30.75	31.13	30.69	31.05	17,006,970	+0.39(+1.26%)
Dec 23, 2013	30.83	30.89	30.61	30.67	29,968,984	-0.15(-0.49%)
Dec 20, 2013	30.36	30.93	30.30	30.82	74,808,152	+0.46(+1.52%)
Dec 19, 2013	30.59	30.61	30.22	30.36	40,730,536	-0.28(-0.90%)
Dec 18, 2013	30.45	30.65	29.76	30.64	75,400,112	+0.05(+0.16%)
Dec 17, 2013	30.69	31.08	30.43	30.58	54,250,120	-0.31(-0.99%)
Dec 16, 2013	30.76	30.99	30.60	30.89	37,889,328	+0.16(+0.53%)
Dec 13, 2013	31.35	31.36	30.67	30.73	47,851,128	-0.44(-1.42%)
Dec 12, 2013	31.49	31.52	31.14	31.17	42,931,648	-0.33(-1.04%)
Dec 11, 2013	31.58	32.08	31.31	31.50	47,579,560	-0.42(-1.31%)
Dec 10, 2013	32.31	32.58	31.84	31.92	43,840,876	-0.50(-1.54%)
Dec 09, 2013	32.29	32.55	32.13	32.41	36,137,752	+0.29(+0.90%)
Dec 06, 2013	32.18	32.28	31.82	32.13	0	+0.30(+0.95%)
Dec 05, 2013	32.54	32.56	31.14	31.82	138,844,384	-0.79(-2.41%)
Dec 04, 2013	32.00	32.65	31.92	32.61	61,982,996	+0.53(+1.64%)
Dec 03, 2013	31.94	32.20	32.02	32.08	62,182,924	-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.