Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	28.79	28.88	28.59	28.84	7,815,122	+0.18(+0.64%)
Mar 28, 2014	28.62	28.86	28.47	28.65	9,952,812	+0.39(+1.39%)
Mar 27, 2014	27.74	28.58	27.74	28.26	11,339,383	+0.63(+2.27%)
Mar 26, 2014	28.14	28.19	27.59	27.63	10,277,541	-0.34(-1.22%)
Mar 25, 2014	27.81	28.28	27.81	27.97	10,183,938	+0.40(+1.45%)
Mar 24, 2014	28.12	28.17	27.47	27.57	12,194,257	-0.60(-2.14%)
Mar 21, 2014	27.49	28.18	27.26	28.18	26,760,424	+1.23(+4.56%)
Mar 20, 2014	26.84	27.10	26.65	26.95	10,346,180	-0.15(-0.55%)
Mar 19, 2014	27.32	27.77	26.90	27.09	16,725,004	-0.49(-1.77%)
Mar 18, 2014	27.40	27.62	27.27	27.58	9,673,009	+0.11(+0.41%)
Mar 17, 2014	27.27	27.71	27.16	27.47	14,183,194	+0.38(+1.42%)
Mar 14, 2014	26.78	27.27	26.77	27.09	15,574,839	+0.37(+1.37%)
Mar 13, 2014	27.02	27.15	26.49	26.72	12,688,059	-0.11(-0.42%)
Mar 12, 2014	26.87	27.41	26.81	26.83	16,118,363	+0.05(+0.20%)
Mar 11, 2014	27.43	27.57	26.63	26.78	21,086,448	-0.58(-2.14%)
Mar 10, 2014	27.63	27.63	26.92	27.36	17,576,388	-0.71(-2.52%)
Mar 07, 2014	29.05	29.18	27.93	28.07	28,586,308	-1.43(-4.85%)
Mar 06, 2014	29.61	29.83	29.40	29.50	7,205,198	-0.07(-0.24%)
Mar 05, 2014	29.22	29.77	29.02	29.57	9,318,983	+0.33(+1.13%)
Mar 04, 2014	28.88	29.33	28.71	29.24	10,817,126	+0.61(+2.13%)
Mar 03, 2014	28.52	28.92	28.34	28.63	18,295,320	+0.18(+0.64%)
Feb 28, 2014	28.86	28.95	28.26	28.45	14,279,635	-0.74(-2.54%)
Feb 27, 2014	29.11	29.22	28.91	29.19	6,445,661	+0.05(+0.18%)
Feb 26, 2014	28.65	29.28	28.64	29.13	10,538,757	+0.56(+1.95%)
Feb 25, 2014	28.86	28.89	28.49	28.58	10,265,888	-0.38(-1.32%)
Feb 24, 2014	29.02	29.32	28.73	28.96	10,499,069	-0.13(-0.45%)
Feb 21, 2014	29.51	29.64	29.07	29.09	10,814,996	-0.34(-1.16%)
Feb 20, 2014	28.80	29.48	28.63	29.43	13,791,256	+0.51(+1.75%)
Feb 19, 2014	29.28	29.74	28.85	28.93	12,802,808	-0.50(-1.69%)
Feb 18, 2014	29.48	29.61	29.14	29.42	8,075,704	-0.01(-0.03%)
Feb 14, 2014	29.06	29.43	29.43	29.43	10,044,154	+0.51(+1.78%)
Feb 13, 2014	28.34	29.03	28.24	28.92	8,557,306	+0.33(+1.16%)
Feb 12, 2014	29.06	29.34	28.50	28.59	11,905,191	-0.36(-1.24%)
Feb 11, 2014	28.17	29.11	28.16	28.94	12,847,855	+0.84(+2.98%)
Feb 10, 2014	28.25	28.32	28.02	28.11	11,073,815	-0.10(-0.37%)
Feb 07, 2014	27.70	28.23	27.30	28.21	14,743,329	+0.71(+2.57%)
Feb 06, 2014	27.35	27.82	27.29	27.50	11,710,844	+0.39(+1.45%)
Feb 05, 2014	27.18	27.30	26.61	27.11	14,597,339	+0.13(+0.48%)
Feb 04, 2014	27.29	27.45	26.95	26.98	13,742,672	-0.12(-0.45%)
Feb 03, 2014	28.27	28.30	27.06	27.10	21,709,254	-1.16(-4.10%)
Jan 31, 2014	27.97	28.39	27.84	28.26	14,278,968	+0.00(+0.00%)
Jan 30, 2014	28.36	28.38	27.86	28.26	12,148,198	+0.06(+0.22%)
Jan 29, 2014	28.35	28.82	28.13	28.20	16,678,075	-0.19(-0.68%)
Jan 28, 2014	28.47	28.55	28.19	28.39	11,412,868	+0.15(+0.53%)
Jan 27, 2014	28.66	28.73	27.88	28.25	12,851,159	-0.33(-1.16%)
Jan 24, 2014	28.93	29.12	28.34	28.58	18,831,650	-0.79(-2.70%)
Jan 23, 2014	29.97	29.97	28.92	29.37	19,830,374	-0.73(-2.43%)
Jan 22, 2014	30.47	30.63	29.88	30.10	21,829,826	-0.65(-2.10%)
Jan 21, 2014	31.32	31.42	30.71	30.75	21,362,402	-0.81(-2.57%)
Jan 17, 2014	32.45	31.56	31.56	31.56	22,095,350	-0.63(-1.95%)
Jan 16, 2014	32.08	32.20	31.77	32.19	12,608,580	+0.26(+0.82%)
Jan 15, 2014	31.50	31.97	31.46	31.93	12,797,233	+0.43(+1.36%)
Jan 14, 2014	30.91	31.55	30.68	31.50	13,773,963	+0.43(+1.38%)
Jan 13, 2014	31.15	31.31	30.94	31.07	16,002,326	-0.20(-0.63%)
Jan 10, 2014	31.11	31.32	30.84	31.27	11,362,629	+0.40(+1.29%)
Jan 09, 2014	31.32	31.42	30.64	30.87	12,627,282	-0.42(-1.35%)
Jan 08, 2014	31.64	31.69	31.23	31.29	13,388,617	-0.40(-1.25%)
Jan 07, 2014	32.06	32.18	31.61	31.69	10,095,172	-0.31(-0.97%)
Jan 06, 2014	32.05	32.18	31.82	32.00	11,216,273	-0.26(-0.80%)
Jan 03, 2014	32.42	32.65	32.19	32.26	8,434,492	-0.27(-0.82%)

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.