Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.32	33.41	33.08	33.26	7,049,367	+0.14(+0.44%)
Mar 28, 2014	33.13	33.38	33.00	33.12	6,647,707	+0.10(+0.30%)
Mar 27, 2014	33.01	33.37	32.88	33.02	9,035,648	+0.05(+0.14%)
Mar 26, 2014	33.40	33.54	32.97	32.97	9,450,515	-0.19(-0.58%)
Mar 25, 2014	33.93	34.00	33.14	33.17	11,687,097	-0.54(-1.62%)
Mar 24, 2014	33.99	34.15	33.58	33.71	11,099,947	-0.16(-0.47%)
Mar 21, 2014	34.72	34.81	33.77	33.87	35,294,740	-1.83(-5.12%)
Mar 20, 2014	35.55	35.70	35.02	35.70	12,435,836	+0.05(+0.15%)
Mar 19, 2014	35.73	36.01	35.38	35.64	6,628,367	-0.22(-0.62%)
Mar 18, 2014	35.66	36.06	35.60	35.86	9,136,819	+0.30(+0.84%)
Mar 17, 2014	35.52	35.64	35.36	35.57	9,523,569	+0.30(+0.84%)
Mar 14, 2014	35.25	35.57	35.04	35.27	6,758,183	-0.09(-0.27%)
Mar 13, 2014	35.69	35.90	35.27	35.36	9,315,276	-0.20(-0.56%)
Mar 12, 2014	35.17	35.57	35.14	35.56	4,770,796	+0.08(+0.22%)
Mar 11, 2014	35.60	35.85	35.38	35.48	5,448,140	-0.08(-0.23%)
Mar 10, 2014	35.65	35.74	35.33	35.57	5,934,202	-0.22(-0.60%)
Mar 07, 2014	35.62	36.07	35.62	35.78	9,916,393	+0.56(+1.59%)
Mar 06, 2014	35.03	35.30	34.84	35.22	6,147,215	+0.36(+1.03%)
Mar 05, 2014	35.36	35.39	34.84	34.86	7,435,071	-0.54(-1.53%)
Mar 04, 2014	35.38	35.60	35.29	35.40	6,285,891	+0.55(+1.59%)
Mar 03, 2014	34.96	35.12	34.47	34.85	6,738,800	-0.41(-1.16%)
Feb 28, 2014	35.08	35.44	34.95	35.26	7,635,440	+0.13(+0.36%)
Feb 27, 2014	35.12	35.30	34.89	35.13	7,327,370	-0.13(-0.36%)
Feb 26, 2014	35.21	35.54	35.21	35.26	8,801,469	+0.14(+0.40%)
Feb 25, 2014	34.95	35.30	34.88	35.12	7,614,958	+0.12(+0.35%)
Feb 24, 2014	34.54	35.13	34.39	35.00	12,312,779	+0.61(+1.78%)
Feb 21, 2014	33.90	34.47	33.88	34.39	9,706,562	+0.40(+1.19%)
Feb 20, 2014	33.72	34.06	33.66	33.98	6,203,150	+0.34(+1.02%)
Feb 19, 2014	33.55	33.97	33.55	33.64	6,006,364	-0.18(-0.52%)
Feb 18, 2014	33.78	33.93	33.68	33.82	6,600,772	+0.06(+0.19%)
Feb 14, 2014	33.66	33.75	33.75	33.75	13,800,099	+0.09(+0.27%)
Feb 13, 2014	33.20	33.70	33.16	33.66	6,851,524	+0.34(+1.03%)
Feb 12, 2014	33.41	33.64	33.20	33.32	7,109,097	+0.06(+0.18%)
Feb 11, 2014	32.66	33.34	32.58	33.26	9,711,348	+0.59(+1.80%)
Feb 10, 2014	32.70	32.82	32.43	32.67	7,151,013	-0.01(-0.03%)
Feb 07, 2014	32.33	32.75	32.26	32.68	7,771,790	+0.53(+1.65%)
Feb 06, 2014	31.81	32.49	31.70	32.15	8,182,439	+0.41(+1.29%)
Feb 05, 2014	31.68	31.86	31.41	31.74	8,192,292	+0.04(+0.13%)
Feb 04, 2014	31.91	32.03	31.63	31.70	7,789,016	-0.17(-0.52%)
Feb 03, 2014	32.71	32.73	31.82	31.87	10,579,791	-0.89(-2.70%)
Jan 31, 2014	32.82	32.96	32.53	32.75	9,621,348	-0.49(-1.47%)
Jan 30, 2014	32.58	33.36	32.54	33.24	11,607,712	+0.98(+3.02%)
Jan 29, 2014	32.51	32.63	32.15	32.27	11,663,986	-0.42(-1.29%)
Jan 28, 2014	32.50	32.89	32.44	32.69	10,085,393	+0.36(+1.13%)
Jan 27, 2014	32.33	32.49	32.25	32.33	12,687,489	+0.11(+0.35%)
Jan 24, 2014	32.50	32.67	32.21	32.22	10,266,798	-0.49(-1.48%)
Jan 23, 2014	32.83	32.90	32.38	32.70	10,552,759	-0.35(-1.05%)
Jan 22, 2014	33.25	33.30	33.05	33.05	8,003,759	-0.11(-0.34%)
Jan 21, 2014	33.33	33.54	33.01	33.16	14,619,945	+0.16(+0.49%)
Jan 17, 2014	33.54	33.00	33.00	33.00	21,911,394	-0.63(-1.87%)
Jan 16, 2014	33.82	33.89	33.43	33.63	5,389,403	-0.29(-0.85%)
Jan 15, 2014	33.83	34.05	33.78	33.91	6,508,263	+0.12(+0.35%)
Jan 14, 2014	33.77	33.87	33.56	33.80	8,682,953	-0.00(-0.01%)
Jan 13, 2014	34.54	34.58	33.72	33.80	9,186,312	-0.78(-2.26%)
Jan 10, 2014	34.62	34.78	34.49	34.58	5,687,016	-0.08(-0.22%)
Jan 09, 2014	34.81	34.83	34.51	34.66	6,965,080	+0.00(+0.00%)
Jan 08, 2014	34.85	35.05	34.59	34.66	7,679,083	-0.18(-0.52%)
Jan 07, 2014	34.94	35.07	34.81	34.84	7,511,884	+0.03(+0.08%)
Jan 06, 2014	35.28	35.34	34.80	34.81	6,715,029	-0.27(-0.77%)
Jan 03, 2014	35.14	35.35	35.05	35.08	6,224,139	-0.09(-0.27%)

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.