Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	34.84	34.88	34.62	34.70	1,933,470	-0.28(-0.79%)
Feb 27, 2014	34.74	35.01	34.58	34.98	1,303,160	+0.40(+1.16%)
Feb 26, 2014	34.49	34.68	34.37	34.58	1,646,790	+0.22(+0.64%)
Feb 25, 2014	34.63	34.64	34.32	34.36	2,121,517	-0.42(-1.22%)
Feb 24, 2014	34.78	34.91	34.69	34.78	1,511,673	-0.15(-0.44%)
Feb 21, 2014	34.80	35.03	34.74	34.93	1,328,257	+0.24(+0.69%)
Feb 20, 2014	34.63	34.81	34.52	34.69	1,438,103	-0.05(-0.15%)
Feb 19, 2014	34.65	34.84	34.55	34.74	1,562,842	+0.01(+0.04%)
Feb 18, 2014	34.79	34.87	34.63	34.73	1,175,641	-0.36(-1.02%)
Feb 14, 2014	34.89	35.09	35.09	35.09	1,107,788	+0.45(+1.31%)
Feb 13, 2014	34.59	34.72	34.37	34.63	955,172	-0.15(-0.44%)
Feb 12, 2014	34.88	35.04	34.74	34.79	1,253,378	-0.42(-1.18%)
Feb 11, 2014	34.93	35.29	34.93	35.20	1,069,067	+0.61(+1.75%)
Feb 10, 2014	34.85	34.87	34.51	34.60	1,737,461	-0.08(-0.23%)
Feb 07, 2014	34.55	34.68	34.30	34.68	2,050,773	+0.12(+0.36%)
Feb 06, 2014	34.25	34.67	34.15	34.55	1,940,121	+0.36(+1.05%)
Feb 05, 2014	34.26	34.37	34.13	34.20	841,724	-0.18(-0.51%)
Feb 04, 2014	34.03	34.44	34.01	34.37	1,359,277	+0.23(+0.68%)
Feb 03, 2014	34.92	34.92	34.12	34.14	1,583,283	-0.78(-2.24%)
Jan 31, 2014	34.75	35.03	34.58	34.92	1,306,935	-0.03(-0.08%)
Jan 30, 2014	34.97	35.03	34.81	34.95	846,060	+0.19(+0.55%)
Jan 29, 2014	34.85	34.98	34.72	34.76	1,553,175	-0.45(-1.26%)
Jan 28, 2014	35.06	35.35	35.03	35.20	1,543,890	-0.18(-0.49%)
Jan 27, 2014	35.37	35.62	35.22	35.38	1,908,458	-0.05(-0.14%)
Jan 24, 2014	35.76	35.80	35.33	35.43	1,972,361	-0.72(-2.00%)
Jan 23, 2014	36.30	36.34	35.97	36.15	1,742,676	-0.62(-1.69%)
Jan 22, 2014	36.66	36.87	36.57	36.77	897,977	+0.19(+0.52%)
Jan 21, 2014	36.56	36.62	36.38	36.58	1,453,885	-0.02(-0.06%)
Jan 17, 2014	36.71	36.60	36.60	36.60	1,072,433	-0.01(-0.02%)
Jan 16, 2014	36.64	36.74	36.60	36.61	1,422,739	-0.16(-0.44%)
Jan 15, 2014	36.84	37.06	36.48	36.77	1,964,112	-0.07(-0.18%)
Jan 14, 2014	36.55	36.89	36.52	36.84	1,464,103	+0.39(+1.08%)
Jan 13, 2014	36.85	36.96	36.44	36.44	1,185,173	-0.41(-1.11%)
Jan 10, 2014	36.60	36.87	36.53	36.85	1,277,461	+0.50(+1.39%)
Jan 09, 2014	36.58	36.59	36.17	36.35	1,912,655	-0.31(-0.84%)
Jan 08, 2014	36.97	37.01	36.59	36.66	1,557,311	-0.27(-0.73%)
Jan 07, 2014	36.85	37.07	36.80	36.92	1,021,686	+0.11(+0.30%)
Jan 06, 2014	36.96	37.01	36.72	36.82	966,542	-0.15(-0.40%)
Jan 03, 2014	37.26	37.32	36.87	36.96	1,349,797	-0.50(-1.32%)
Jan 02, 2014	37.84	37.84	37.43	37.46	1,135,555	-0.70(-1.84%)
Dec 31, 2013	38.06	38.16	38.16	38.16	808,778	+0.06(+0.15%)
Dec 30, 2013	38.00	38.21	37.91	38.10	1,246,392	-0.40(-1.04%)
Dec 27, 2013	38.40	38.50	38.20	38.50	1,006,440	+0.19(+0.50%)
Dec 26, 2013	38.53	38.55	38.09	38.31	1,239,926	-0.07(-0.19%)
Dec 24, 2013	38.26	38.51	38.18	38.38	952,543	+0.09(+0.25%)
Dec 23, 2013	38.11	38.64	38.09	38.29	1,948,905	+0.61(+1.63%)
Dec 20, 2013	37.80	37.84	37.49	37.68	1,803,280	-0.16(-0.42%)
Dec 19, 2013	37.57	37.95	37.38	37.84	1,821,418	-0.55(-1.44%)
Dec 18, 2013	37.88	38.47	37.78	38.39	1,272,506	+0.59(+1.56%)
Dec 17, 2013	38.13	38.15	37.79	37.80	839,699	-0.37(-0.97%)
Dec 16, 2013	38.23	38.31	38.05	38.17	1,233,653	+0.09(+0.23%)
Dec 13, 2013	38.20	38.25	37.88	38.09	987,315	+0.19(+0.50%)
Dec 12, 2013	38.00	38.19	37.88	37.90	1,141,571	-0.10(-0.27%)
Dec 11, 2013	38.59	38.65	37.99	38.00	3,246,940	-1.25(-3.18%)
Dec 10, 2013	39.48	39.56	39.00	39.25	2,022,703	-0.70(-1.75%)
Dec 09, 2013	40.20	40.22	39.91	39.95	933,715	-0.20(-0.51%)
Dec 06, 2013	39.96	40.28	39.84	40.15	1,238,868	+0.18(+0.46%)
Dec 05, 2013	40.29	40.46	39.87	39.97	2,206,680	-0.19(-0.47%)
Dec 04, 2013	39.93	40.22	39.46	40.16	1,972,315	+0.93(+2.38%)
Dec 03, 2013	39.25	39.52	38.96	39.22	1,014,862	+0.09(+0.24%)

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.