Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.07	32.42	32.04	32.29	7,087,653	+0.22(+0.69%)
Feb 27, 2014	31.88	32.07	31.87	32.07	5,471,600	+0.14(+0.45%)
Feb 26, 2014	32.03	32.12	31.87	31.93	6,395,887	-0.03(-0.10%)
Feb 25, 2014	31.83	32.11	31.83	31.96	8,267,157	+0.12(+0.38%)
Feb 24, 2014	31.78	32.05	31.72	31.84	4,328,835	+0.11(+0.36%)
Feb 21, 2014	31.83	31.94	31.71	31.72	7,478,088	-0.07(-0.22%)
Feb 20, 2014	31.61	31.89	31.55	31.79	8,908,334	+0.14(+0.43%)
Feb 19, 2014	31.68	31.79	31.53	31.65	7,980,084	-0.07(-0.22%)
Feb 18, 2014	31.87	31.90	31.60	31.72	9,350,544	-0.18(-0.57%)
Feb 14, 2014	31.65	31.91	31.91	31.91	9,487,402	+0.18(+0.58%)
Feb 13, 2014	31.33	31.74	31.29	31.72	7,486,068	+0.16(+0.51%)
Feb 12, 2014	31.77	31.77	31.46	31.56	11,608,952	-0.14(-0.43%)
Feb 11, 2014	31.38	31.71	31.26	31.70	10,505,614	+0.37(+1.17%)
Feb 10, 2014	31.19	31.36	31.14	31.33	6,913,303	+0.12(+0.39%)
Feb 07, 2014	31.04	31.23	30.96	31.21	9,867,556	+0.29(+0.94%)
Feb 06, 2014	30.73	30.96	30.72	30.92	16,664,372	+0.33(+1.07%)
Feb 05, 2014	30.49	30.65	30.41	30.59	12,396,822	+0.02(+0.07%)
Feb 04, 2014	30.53	30.63	30.46	30.57	14,831,620	+0.16(+0.53%)
Feb 03, 2014	31.04	31.13	30.37	30.41	53,559,548	-0.67(-2.16%)
Jan 31, 2014	30.88	31.29	30.75	31.08	28,797,140	-0.15(-0.49%)
Jan 30, 2014	31.30	31.36	31.18	31.23	24,602,206	+0.05(+0.15%)
Jan 29, 2014	31.54	31.59	31.11	31.19	38,580,416	-0.56(-1.75%)
Jan 28, 2014	31.55	31.80	31.54	31.75	6,586,024	+0.24(+0.77%)
Jan 27, 2014	31.65	31.68	31.45	31.50	11,082,940	-0.13(-0.41%)
Jan 24, 2014	31.88	32.01	31.60	31.63	24,857,960	-0.29(-0.91%)
Jan 23, 2014	32.09	32.09	31.81	31.92	11,693,177	-0.28(-0.88%)
Jan 22, 2014	32.23	32.32	32.16	32.20	4,740,537	+0.00(+0.00%)
Jan 21, 2014	32.17	32.29	31.99	32.20	7,367,884	+0.12(+0.38%)
Jan 17, 2014	32.29	32.08	32.08	32.08	10,797,596	-0.25(-0.78%)
Jan 16, 2014	32.23	32.38	32.16	32.33	8,552,845	+0.01(+0.02%)
Jan 15, 2014	32.32	32.44	32.25	32.32	5,749,353	+0.01(+0.02%)
Jan 14, 2014	32.23	32.37	32.17	32.32	14,273,663	+0.17(+0.52%)
Jan 13, 2014	32.33	32.44	32.11	32.15	12,163,156	-0.18(-0.57%)
Jan 10, 2014	32.37	32.45	32.21	32.33	20,855,792	+0.05(+0.14%)
Jan 09, 2014	32.20	32.33	32.07	32.29	32,047,954	+0.17(+0.52%)
Jan 08, 2014	32.36	32.36	32.05	32.12	31,242,376	-0.24(-0.75%)
Jan 07, 2014	32.36	32.44	32.21	32.36	9,807,844	+0.18(+0.54%)
Jan 06, 2014	32.39	32.43	32.11	32.19	12,456,250	-0.12(-0.38%)
Jan 03, 2014	32.44	32.49	32.29	32.31	8,260,315	-0.06(-0.19%)
Jan 02, 2014	32.68	32.69	32.32	32.37	19,666,642	-0.40(-1.23%)
Dec 31, 2013	32.81	32.77	32.77	32.77	8,545,572	+0.02(+0.07%)
Dec 30, 2013	32.67	32.77	32.66	32.75	4,256,297	+0.08(+0.26%)
Dec 27, 2013	32.65	32.73	32.61	32.67	4,709,099	+0.08(+0.23%)
Dec 26, 2013	32.48	32.59	32.44	32.59	19,873,304	+0.13(+0.40%)
Dec 24, 2013	32.42	32.53	32.36	32.46	7,757,136	+0.05(+0.14%)
Dec 23, 2013	32.52	32.55	32.30	32.42	8,657,350	-0.03(-0.09%)
Dec 20, 2013	32.26	32.53	32.25	32.45	14,434,701	+0.15(+0.45%)
Dec 19, 2013	32.28	32.33	32.11	32.30	7,530,050	-0.06(-0.19%)
Dec 18, 2013	31.87	32.38	31.55	32.36	15,531,321	+0.53(+1.66%)
Dec 17, 2013	31.95	32.00	31.76	31.83	9,576,220	-0.15(-0.47%)
Dec 16, 2013	32.09	32.18	31.91	31.98	7,785,339	-0.01(-0.02%)
Dec 13, 2013	32.12	32.14	31.89	31.99	7,834,261	-0.05(-0.17%)
Dec 12, 2013	32.48	32.48	32.01	32.04	12,767,101	-0.45(-1.37%)
Dec 11, 2013	32.43	32.64	32.43	32.49	28,680,878	+0.05(+0.16%)
Dec 10, 2013	32.65	32.69	32.35	32.44	4,415,821	-0.28(-0.86%)
Dec 09, 2013	32.73	32.83	32.66	32.72	7,284,777	+0.11(+0.35%)
Dec 06, 2013	32.41	32.64	32.36	32.60	9,392,908	+0.44(+1.36%)
Dec 05, 2013	32.35	32.38	32.12	32.16	8,007,376	-0.30(-0.91%)
Dec 04, 2013	32.45	32.54	32.20	32.46	10,693,810	-0.08(-0.23%)
Dec 03, 2013	32.34	32.55	32.38	32.53	8,093,011	+0.16(+0.49%)

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.