Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.13	33.28	32.93	33.12	1,059,029	+0.01(+0.03%)
Feb 27, 2014	32.90	33.11	32.89	33.11	736,178	+0.14(+0.41%)
Feb 26, 2014	32.97	33.12	32.88	32.97	1,115,561	+0.10(+0.30%)
Feb 25, 2014	32.92	33.03	32.77	32.87	1,095,604	-0.01(-0.02%)
Feb 24, 2014	32.84	33.09	32.66	32.88	2,017,764	+0.22(+0.68%)
Feb 21, 2014	32.74	32.78	32.62	32.66	752,254	+0.00(+0.00%)
Feb 20, 2014	32.46	32.69	32.38	32.66	1,650,062	+0.28(+0.87%)
Feb 19, 2014	32.46	32.67	32.33	32.38	936,459	-0.11(-0.33%)
Feb 18, 2014	32.41	32.55	32.34	32.48	3,066,902	+0.18(+0.55%)
Feb 14, 2014	32.15	32.31	32.31	32.31	1,523,023	+0.11(+0.34%)
Feb 13, 2014	31.73	32.22	31.73	32.19	953,489	+0.24(+0.74%)
Feb 12, 2014	31.95	32.08	31.90	31.96	1,718,135	+0.09(+0.27%)
Feb 11, 2014	31.65	31.95	31.58	31.87	2,403,980	+0.29(+0.90%)
Feb 10, 2014	31.54	31.61	31.41	31.59	1,268,465	+0.06(+0.18%)
Feb 07, 2014	31.28	31.53	31.20	31.53	2,197,608	+0.40(+1.28%)
Feb 06, 2014	30.81	31.15	30.77	31.13	949,528	+0.41(+1.33%)
Feb 05, 2014	30.67	30.78	30.40	30.72	1,976,655	-0.06(-0.20%)
Feb 04, 2014	30.64	30.82	30.49	30.79	1,255,636	+0.34(+1.13%)
Feb 03, 2014	31.25	31.30	30.42	30.44	2,100,235	-0.86(-2.75%)
Jan 31, 2014	31.08	31.49	31.03	31.30	1,143,470	-0.14(-0.43%)
Jan 30, 2014	31.25	31.52	31.25	31.44	970,787	+0.41(+1.34%)
Jan 29, 2014	31.02	31.28	30.99	31.02	1,041,064	-0.29(-0.92%)
Jan 28, 2014	31.10	31.35	31.03	31.31	1,771,434	+0.33(+1.06%)
Jan 27, 2014	31.22	31.30	30.77	30.98	2,315,813	-0.19(-0.61%)
Jan 24, 2014	31.73	31.79	31.17	31.17	1,933,619	-0.78(-2.44%)
Jan 23, 2014	32.08	32.08	31.81	31.95	1,161,562	-0.28(-0.86%)
Jan 22, 2014	32.13	32.27	32.10	32.23	1,399,485	+0.12(+0.36%)
Jan 21, 2014	32.21	32.23	31.94	32.12	824,058	+0.13(+0.39%)
Jan 17, 2014	32.07	31.99	31.99	31.99	632,517	-0.10(-0.32%)
Jan 16, 2014	32.06	32.12	31.99	32.10	952,719	-0.04(-0.12%)
Jan 15, 2014	32.01	32.16	32.05	32.13	1,014,138	+0.12(+0.39%)
Jan 14, 2014	31.74	32.03	31.66	32.01	1,072,399	+0.39(+1.22%)
Jan 13, 2014	31.98	32.06	31.56	31.63	977,314	-0.43(-1.35%)
Jan 10, 2014	31.92	32.07	31.86	32.06	933,470	+0.17(+0.52%)
Jan 09, 2014	31.94	31.98	31.72	31.89	914,984	+0.04(+0.14%)
Jan 08, 2014	31.76	31.89	31.67	31.85	1,091,576	+0.08(+0.25%)
Jan 07, 2014	31.63	31.81	31.61	31.77	1,523,982	+0.25(+0.78%)
Jan 06, 2014	31.77	31.79	31.49	31.52	1,020,712	-0.15(-0.47%)
Jan 03, 2014	31.68	31.76	31.59	31.67	1,402,046	+0.07(+0.22%)
Jan 02, 2014	31.78	31.82	31.53	31.61	1,772,642	-0.31(-0.97%)
Dec 31, 2013	31.87	31.92	31.92	31.92	1,069,076	+0.13(+0.41%)
Dec 30, 2013	31.75	31.84	31.72	31.79	844,937	+0.05(+0.15%)
Dec 27, 2013	31.84	31.86	31.71	31.74	1,053,024	-0.03(-0.08%)
Dec 26, 2013	31.79	31.84	31.72	31.76	879,880	+0.07(+0.24%)
Dec 24, 2013	31.62	31.72	31.62	31.69	448,655	+0.11(+0.34%)
Dec 23, 2013	31.52	31.60	31.51	31.58	1,415,086	+0.19(+0.61%)
Dec 20, 2013	31.18	31.44	31.10	31.39	1,916,562	+0.24(+0.78%)
Dec 19, 2013	31.19	31.19	31.05	31.15	2,533,888	-0.08(-0.24%)
Dec 18, 2013	30.89	31.24	30.53	31.23	1,192,771	+0.39(+1.27%)
Dec 17, 2013	30.80	30.89	30.68	30.83	803,588	+0.00(+0.00%)
Dec 16, 2013	30.81	30.93	30.78	30.83	2,450,135	+0.18(+0.57%)
Dec 13, 2013	30.66	30.78	30.56	30.66	1,106,352	+0.06(+0.20%)
Dec 12, 2013	30.60	30.69	30.51	30.60	646,016	+0.00(+0.01%)
Dec 11, 2013	31.07	31.07	30.56	30.59	1,174,790	-0.46(-1.47%)
Dec 10, 2013	31.04	31.22	31.02	31.05	1,191,389	-0.05(-0.16%)
Dec 09, 2013	31.14	31.17	31.06	31.10	566,086	+0.05(+0.17%)
Dec 06, 2013	31.01	31.12	30.94	31.05	1,016,081	+0.28(+0.90%)
Dec 05, 2013	30.80	30.84	30.71	30.77	702,741	-0.05(-0.17%)
Dec 04, 2013	30.74	30.95	30.56	30.82	878,799	-0.05(-0.17%)
Dec 03, 2013	30.87	30.97	30.75	30.88	790,774	-0.09(-0.29%)

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.