Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	28.24	28.51	27.84	28.35	5,592,239	+0.55(+1.99%)
Mar 28, 2014	27.92	28.28	27.74	27.80	6,729,312	-0.06(-0.22%)
Mar 27, 2014	28.22	28.42	27.86	27.86	13,630,606	-0.33(-1.17%)
Mar 26, 2014	28.68	28.89	28.19	28.19	8,146,792	-0.31(-1.08%)
Mar 25, 2014	28.20	28.56	28.15	28.50	5,769,739	+0.39(+1.39%)
Mar 24, 2014	28.15	28.41	27.69	28.11	10,411,973	-0.94(-3.23%)
Mar 21, 2014	28.79	29.19	28.54	29.05	10,133,284	+0.54(+1.90%)
Mar 20, 2014	28.48	28.85	28.41	28.50	11,906,653	+0.00(+0.01%)
Mar 19, 2014	28.80	28.91	28.43	28.50	5,810,599	-0.28(-0.99%)
Mar 18, 2014	28.71	28.91	28.58	28.78	6,472,560	+0.12(+0.43%)
Mar 17, 2014	28.38	28.81	28.14	28.66	12,161,259	+0.56(+2.00%)
Mar 14, 2014	28.55	29.05	28.07	28.10	11,686,625	-0.45(-1.59%)
Mar 13, 2014	28.65	28.91	28.14	28.55	13,279,789	-0.53(-1.82%)
Mar 12, 2014	28.70	29.11	28.42	29.08	8,777,028	+0.32(+1.09%)
Mar 11, 2014	29.20	29.21	28.74	28.77	8,868,427	-0.28(-0.98%)
Mar 10, 2014	29.15	29.22	28.89	29.05	8,829,124	-0.07(-0.24%)
Mar 07, 2014	30.14	30.14	28.84	29.12	14,909,195	-0.87(-2.90%)
Mar 06, 2014	30.73	30.80	29.62	29.99	10,232,800	-0.60(-1.96%)
Mar 05, 2014	30.92	30.98	30.47	30.59	6,425,992	-0.28(-0.92%)
Mar 04, 2014	31.41	31.53	30.74	30.87	5,642,787	-0.25(-0.79%)
Mar 03, 2014	30.81	31.23	30.62	31.12	4,802,710	+0.07(+0.22%)
Feb 28, 2014	31.23	31.42	30.87	31.05	3,710,084	-0.16(-0.52%)
Feb 27, 2014	30.87	31.27	30.78	31.21	3,927,963	+0.26(+0.84%)
Feb 26, 2014	31.01	31.07	30.53	30.95	5,026,275	+0.33(+1.08%)
Feb 25, 2014	30.86	30.97	30.47	30.62	4,201,393	-0.18(-0.59%)
Feb 24, 2014	30.63	30.94	30.62	30.80	4,212,714	+0.15(+0.49%)
Feb 21, 2014	30.76	30.87	30.47	30.65	5,745,567	-0.22(-0.72%)
Feb 20, 2014	31.14	31.25	30.58	30.87	6,766,630	-0.27(-0.86%)
Feb 19, 2014	31.10	31.42	31.09	31.14	4,154,038	-0.07(-0.22%)
Feb 18, 2014	31.26	31.43	31.18	31.21	4,910,671	-0.08(-0.25%)
Feb 14, 2014	31.54	31.29	31.29	31.29	6,793,571	-0.29(-0.92%)
Feb 13, 2014	31.04	31.70	30.62	31.58	14,618,125	-1.14(-3.50%)
Feb 12, 2014	33.55	34.02	32.63	32.73	12,066,308	-0.85(-2.52%)
Feb 11, 2014	33.42	33.76	33.13	33.57	8,766,609	+0.32(+0.97%)
Feb 10, 2014	32.83	33.47	32.73	33.25	5,797,410	+0.35(+1.05%)
Feb 07, 2014	32.23	33.03	31.93	32.90	4,939,365	+0.85(+2.66%)
Feb 06, 2014	31.94	32.34	31.85	32.05	6,163,909	+0.11(+0.34%)
Feb 05, 2014	32.00	32.23	31.27	31.94	5,863,719	-0.41(-1.26%)
Feb 04, 2014	32.45	32.64	31.82	32.35	3,504,494	+0.12(+0.38%)
Feb 03, 2014	33.29	33.53	32.04	32.23	7,523,831	-0.31(-0.94%)
Jan 31, 2014	32.74	32.92	32.21	32.53	4,325,268	-0.61(-1.85%)
Jan 30, 2014	33.23	33.26	32.76	33.15	2,885,298	+0.29(+0.89%)
Jan 29, 2014	33.33	33.51	32.81	32.86	5,163,109	-0.75(-2.24%)
Jan 28, 2014	33.72	33.80	33.34	33.61	5,951,368	+0.02(+0.07%)
Jan 27, 2014	33.88	34.15	33.56	33.59	3,827,625	-0.19(-0.57%)
Jan 24, 2014	35.13	35.13	33.75	33.78	7,080,487	-1.45(-4.12%)
Jan 23, 2014	34.52	35.32	34.52	35.23	5,645,679	+0.31(+0.88%)
Jan 22, 2014	34.55	35.12	34.42	34.92	8,037,675	+0.43(+1.25%)
Jan 21, 2014	34.33	34.98	34.20	34.49	7,452,412	+0.31(+0.90%)
Jan 17, 2014	33.07	34.19	34.19	34.19	8,681,419	+0.93(+2.80%)
Jan 16, 2014	33.22	33.69	33.18	33.26	6,743,716	-0.18(-0.53%)
Jan 15, 2014	30.88	33.43	30.99	33.43	14,406,603	+2.55(+8.26%)
Jan 14, 2014	30.49	31.03	30.43	30.88	6,436,102	+0.38(+1.23%)
Jan 13, 2014	30.94	31.11	30.44	30.50	5,095,912	-0.51(-1.66%)
Jan 10, 2014	31.28	31.35	30.94	31.02	2,656,869	-0.22(-0.69%)
Jan 09, 2014	31.49	31.61	31.13	31.23	4,525,404	-0.31(-0.97%)
Jan 08, 2014	31.41	31.55	31.27	31.54	3,837,932	+0.18(+0.58%)
Jan 07, 2014	30.89	31.37	30.80	31.36	3,569,971	+0.63(+2.04%)
Jan 06, 2014	31.02	31.09	30.67	30.74	3,514,740	-0.14(-0.45%)
Jan 03, 2014	30.91	31.10	30.79	30.87	1,927,611	-0.07(-0.22%)

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.