Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.36	34.29	33.35	34.04	2,448,200	+0.74(+2.21%)
Feb 27, 2014	33.22	33.33	32.92	33.31	2,318,856	+0.07(+0.21%)
Feb 26, 2014	33.01	33.37	32.95	33.24	1,353,953	+0.27(+0.82%)
Feb 25, 2014	33.05	33.15	32.89	32.97	1,780,107	-0.08(-0.24%)
Feb 24, 2014	33.02	33.14	32.98	33.05	2,168,538	+0.00(+0.01%)
Feb 21, 2014	33.07	33.16	32.85	33.04	2,023,434	-0.02(-0.07%)
Feb 20, 2014	33.14	33.26	33.02	33.07	1,727,313	+0.02(+0.07%)
Feb 19, 2014	33.19	33.39	33.00	33.04	1,278,233	-0.23(-0.70%)
Feb 18, 2014	33.52	33.62	33.25	33.28	1,122,461	-0.11(-0.32%)
Feb 14, 2014	33.35	33.38	33.38	33.38	2,065,990	+0.05(+0.16%)
Feb 13, 2014	33.07	33.53	33.05	33.33	1,380,412	+0.09(+0.26%)
Feb 12, 2014	33.22	33.42	33.12	33.24	860,922	+0.27(+0.82%)
Feb 11, 2014	32.51	33.04	32.42	32.97	1,325,390	+0.39(+1.18%)
Feb 10, 2014	32.66	32.73	32.32	32.58	1,452,724	-0.11(-0.34%)
Feb 07, 2014	32.70	32.76	32.41	32.70	1,146,341	+0.42(+1.29%)
Feb 06, 2014	31.57	32.31	31.41	32.28	1,668,428	+0.73(+2.31%)
Feb 05, 2014	31.49	31.66	31.22	31.55	2,479,350	-0.14(-0.43%)
Feb 04, 2014	31.76	31.76	31.32	31.69	1,820,576	+0.00(+0.01%)
Feb 03, 2014	32.47	32.47	31.58	31.68	2,719,096	-0.73(-2.25%)
Jan 31, 2014	32.05	32.60	32.02	32.41	1,909,839	-0.18(-0.55%)
Jan 30, 2014	32.54	32.75	32.24	32.59	1,707,185	+0.28(+0.86%)
Jan 29, 2014	32.54	32.80	32.13	32.31	2,016,159	-0.62(-1.89%)
Jan 28, 2014	32.86	33.15	32.80	32.94	1,370,734	+0.16(+0.48%)
Jan 27, 2014	33.29	33.29	32.49	32.78	2,058,717	-0.29(-0.87%)
Jan 24, 2014	33.51	33.55	32.87	33.07	2,318,456	-0.71(-2.10%)
Jan 23, 2014	33.63	33.80	33.33	33.78	1,129,433	-0.09(-0.27%)
Jan 22, 2014	33.55	33.99	33.19	33.87	1,283,183	+0.46(+1.37%)
Jan 21, 2014	33.31	33.59	33.30	33.41	1,254,774	-0.15(-0.44%)
Jan 17, 2014	33.24	33.56	33.56	33.56	5,690,111	+0.39(+1.17%)
Jan 16, 2014	32.52	33.25	32.40	33.17	2,153,532	+0.66(+2.04%)
Jan 15, 2014	32.16	32.73	32.16	32.50	2,739,515	+0.35(+1.08%)
Jan 14, 2014	32.03	32.27	31.79	32.16	1,760,683	+0.22(+0.69%)
Jan 13, 2014	32.15	32.58	31.87	31.93	2,322,825	+0.28(+0.88%)
Jan 10, 2014	31.06	31.71	31.04	31.66	1,256,405	+0.50(+1.59%)
Jan 09, 2014	31.10	31.30	30.95	31.16	1,401,360	-0.02(-0.06%)
Jan 08, 2014	30.97	31.23	30.88	31.18	1,030,885	+0.20(+0.65%)
Jan 07, 2014	30.57	31.21	30.57	30.98	1,081,503	+0.32(+1.05%)
Jan 06, 2014	30.89	31.00	30.53	30.66	986,819	-0.25(-0.82%)
Jan 03, 2014	30.89	31.04	30.63	30.91	1,475,711	+0.10(+0.31%)
Jan 02, 2014	31.22	31.22	30.71	30.81	1,464,989	-0.53(-1.71%)
Dec 31, 2013	31.16	31.35	31.35	31.35	2,322,537	+0.27(+0.86%)
Dec 30, 2013	30.82	31.10	30.63	31.08	953,153	+0.21(+0.69%)
Dec 27, 2013	30.75	30.90	30.48	30.87	969,486	+0.08(+0.27%)
Dec 26, 2013	30.81	30.93	30.67	30.78	579,362	+0.11(+0.37%)
Dec 24, 2013	30.54	30.73	29.46	30.67	628,404	+0.19(+0.61%)
Dec 23, 2013	30.23	30.48	30.15	30.48	1,278,133	+0.32(+1.08%)
Dec 20, 2013	30.20	30.45	30.06	30.15	1,258,782	+0.02(+0.05%)
Dec 19, 2013	30.43	30.45	29.98	30.14	1,394,998	-0.44(-1.42%)
Dec 18, 2013	30.40	30.75	29.82	30.57	2,436,368	+0.13(+0.44%)
Dec 17, 2013	30.31	30.54	30.19	30.44	1,371,920	+0.22(+0.72%)
Dec 16, 2013	30.29	30.36	30.09	30.22	1,488,290	+0.09(+0.30%)
Dec 13, 2013	29.75	30.24	29.68	30.13	1,919,703	+0.47(+1.58%)
Dec 12, 2013	29.76	29.76	28.94	29.66	3,205,386	-0.21(-0.70%)
Dec 11, 2013	30.61	30.64	29.83	29.87	1,423,595	-0.74(-2.43%)
Dec 10, 2013	30.74	30.83	30.58	30.62	1,457,263	-0.25(-0.80%)
Dec 09, 2013	30.86	31.00	30.83	30.87	1,136,414	+0.11(+0.36%)
Dec 06, 2013	30.61	30.85	30.49	30.75	1,636,511	+0.22(+0.73%)
Dec 05, 2013	30.54	30.66	30.33	30.53	1,386,883	-0.13(-0.42%)
Dec 04, 2013	30.50	30.87	30.35	30.66	1,443,083	+0.08(+0.27%)
Dec 03, 2013	30.52	30.87	30.35	30.58	1,579,440	-0.07(-0.22%)

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.