Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	32.10	32.26	31.66	31.75	7,648,076	-0.23(-0.72%)
Mar 28, 2014	32.01	32.24	31.78	31.98	5,984,517	+0.14(+0.44%)
Mar 27, 2014	32.38	32.44	31.64	31.84	9,416,838	-0.66(-2.03%)
Mar 26, 2014	33.14	33.41	32.47	32.50	7,146,121	-0.56(-1.70%)
Mar 25, 2014	32.84	33.47	32.83	33.06	6,919,661	+0.38(+1.15%)
Mar 24, 2014	33.19	33.50	32.49	32.69	10,039,914	-0.39(-1.19%)
Mar 21, 2014	33.81	34.14	32.95	33.08	13,412,132	-0.45(-1.33%)
Mar 20, 2014	33.38	33.77	33.10	33.53	7,105,144	+0.09(+0.28%)
Mar 19, 2014	34.25	34.29	33.29	33.43	7,741,995	-0.91(-2.64%)
Mar 18, 2014	34.14	34.53	33.84	34.34	8,412,726	+0.21(+0.61%)
Mar 17, 2014	34.39	34.61	34.04	34.13	10,406,273	-0.15(-0.44%)
Mar 14, 2014	33.75	34.54	33.71	34.28	8,954,976	+0.52(+1.55%)
Mar 13, 2014	34.43	34.48	33.61	33.76	11,728,008	-0.71(-2.06%)
Mar 12, 2014	33.26	34.54	33.24	34.47	14,862,853	+1.17(+3.52%)
Mar 11, 2014	33.28	33.46	32.75	33.30	9,895,528	+0.08(+0.23%)
Mar 10, 2014	32.83	33.53	32.78	33.23	11,253,007	+0.39(+1.20%)
Mar 07, 2014	32.83	33.05	32.54	32.83	11,280,064	+0.19(+0.58%)
Mar 06, 2014	31.56	32.83	31.56	32.64	12,803,080	+1.20(+3.83%)
Mar 05, 2014	30.72	31.65	30.68	31.44	8,236,728	+0.54(+1.76%)
Mar 04, 2014	30.68	30.97	30.24	30.89	9,866,279	+0.48(+1.58%)
Mar 03, 2014	30.56	31.19	30.23	30.41	8,518,118	-0.23(-0.75%)
Feb 28, 2014	30.64	31.07	30.47	30.64	8,889,989	-0.05(-0.18%)
Feb 27, 2014	32.10	32.10	30.41	30.70	19,692,470	-1.42(-4.42%)
Feb 26, 2014	32.73	33.17	31.94	32.12	9,005,695	-0.67(-2.06%)
Feb 25, 2014	32.15	33.23	32.00	32.79	12,910,108	+0.65(+2.01%)
Feb 24, 2014	32.34	32.66	31.85	32.15	8,003,111	+0.30(+0.93%)
Feb 21, 2014	32.07	32.28	31.80	31.85	6,770,417	-0.23(-0.73%)
Feb 20, 2014	31.88	32.37	31.51	32.08	7,427,954	+0.34(+1.07%)
Feb 19, 2014	31.92	32.50	31.67	31.74	8,758,270	-0.25(-0.78%)
Feb 18, 2014	32.10	32.52	31.75	31.99	7,346,665	-0.00(-0.01%)
Feb 14, 2014	31.22	32.00	32.00	32.00	16,446,581	+0.93(+2.99%)
Feb 13, 2014	30.47	31.16	30.46	31.07	8,420,693	+0.50(+1.64%)
Feb 12, 2014	30.70	31.08	30.44	30.56	7,115,948	-0.09(-0.31%)
Feb 11, 2014	29.95	30.82	29.89	30.66	9,645,322	+0.70(+2.35%)
Feb 10, 2014	30.66	30.67	29.78	29.95	8,714,754	-0.71(-2.31%)
Feb 07, 2014	30.40	31.04	30.33	30.66	7,076,764	+0.41(+1.37%)
Feb 06, 2014	29.89	30.30	29.64	30.25	7,241,419	+0.37(+1.24%)
Feb 05, 2014	29.98	30.11	29.29	29.88	13,786,251	-0.34(-1.13%)
Feb 04, 2014	30.71	30.74	29.48	30.22	13,894,054	-0.40(-1.29%)
Feb 03, 2014	31.61	31.62	30.34	30.62	12,620,406	-0.98(-3.11%)
Jan 31, 2014	31.49	32.22	31.29	31.60	11,569,536	-0.16(-0.51%)
Jan 30, 2014	31.89	32.29	31.14	31.76	9,175,728	+0.36(+1.13%)
Jan 29, 2014	30.63	32.02	29.77	31.41	21,383,640	+1.22(+4.03%)
Jan 28, 2014	30.25	30.32	29.77	30.19	7,308,035	-0.12(-0.39%)
Jan 27, 2014	30.12	30.49	29.54	30.31	11,670,268	+0.19(+0.63%)
Jan 24, 2014	30.62	30.67	29.78	30.12	7,578,614	-0.89(-2.88%)
Jan 23, 2014	31.31	31.53	30.41	31.02	11,557,406	-0.05(-0.16%)
Jan 22, 2014	31.50	31.55	30.67	31.07	7,188,703	-0.27(-0.87%)
Jan 21, 2014	31.32	31.77	31.15	31.34	7,103,739	+0.38(+1.23%)
Jan 17, 2014	31.04	30.96	30.96	30.96	19,449,432	-0.15(-0.49%)
Jan 16, 2014	31.32	31.51	30.74	31.11	10,869,800	-0.34(-1.10%)
Jan 15, 2014	32.34	32.53	30.84	31.45	16,014,429	-0.89(-2.75%)
Jan 14, 2014	32.45	32.83	32.09	32.34	8,397,652	+0.34(+1.07%)
Jan 13, 2014	33.02	33.24	31.82	32.00	9,508,255	-1.02(-3.09%)
Jan 10, 2014	33.03	33.35	32.39	33.02	7,297,140	-0.03(-0.08%)
Jan 09, 2014	32.32	33.35	32.20	33.05	14,674,720	+0.86(+2.66%)
Jan 08, 2014	32.39	32.39	31.62	32.19	11,612,004	-0.12(-0.36%)
Jan 07, 2014	32.21	32.47	31.40	32.31	10,403,851	+0.11(+0.33%)
Jan 06, 2014	32.15	32.67	31.99	32.20	5,751,362	+0.16(+0.51%)
Jan 03, 2014	32.59	32.76	31.86	32.04	6,001,844	-0.44(-1.36%)

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.