Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	32.88	33.07	32.79	33.04	1,179,904	+0.38(+1.17%)
Mar 28, 2014	32.59	32.85	32.56	32.66	869,487	+0.18(+0.54%)
Mar 27, 2014	32.50	32.61	32.30	32.49	951,717	-0.03(-0.11%)
Mar 26, 2014	33.00	33.06	32.51	32.52	866,480	-0.33(-0.99%)
Mar 25, 2014	32.93	33.07	32.70	32.85	840,430	+0.04(+0.11%)
Mar 24, 2014	33.20	33.27	32.65	32.81	774,207	-0.30(-0.90%)
Mar 21, 2014	33.32	33.43	33.07	33.11	1,931,452	-0.09(-0.26%)
Mar 20, 2014	32.99	33.21	32.90	33.19	511,039	+0.11(+0.32%)
Mar 19, 2014	33.30	33.34	32.91	33.09	669,281	-0.20(-0.61%)
Mar 18, 2014	33.06	33.32	33.04	33.29	663,044	+0.28(+0.84%)
Mar 17, 2014	32.97	33.13	32.92	33.01	893,955	+0.22(+0.66%)
Mar 14, 2014	32.65	32.93	32.65	32.79	771,180	+0.04(+0.14%)
Mar 13, 2014	33.22	33.22	32.64	32.75	877,427	-0.37(-1.11%)
Mar 12, 2014	32.92	33.13	32.82	33.12	551,459	+0.02(+0.06%)
Mar 11, 2014	33.31	33.40	33.01	33.10	726,361	-0.17(-0.51%)
Mar 10, 2014	33.35	33.35	33.11	33.27	754,887	-0.12(-0.36%)
Mar 07, 2014	33.55	33.61	33.25	33.39	761,306	+0.00(+0.01%)
Mar 06, 2014	33.47	33.49	33.35	33.38	618,004	+0.03(+0.08%)
Mar 05, 2014	33.43	33.43	33.31	33.36	748,740	-0.07(-0.22%)
Mar 04, 2014	33.23	33.45	33.23	33.43	1,579,200	+0.51(+1.55%)
Mar 03, 2014	32.82	33.01	32.70	32.92	1,521,767	-0.20(-0.60%)
Feb 28, 2014	33.13	33.28	32.93	33.12	1,059,091	+0.01(+0.03%)
Feb 27, 2014	32.89	33.11	32.89	33.11	736,220	+0.14(+0.41%)
Feb 26, 2014	32.97	33.12	32.88	32.97	1,115,626	+0.10(+0.30%)
Feb 25, 2014	32.92	33.02	32.77	32.87	1,095,667	-0.01(-0.02%)
Feb 24, 2014	32.84	33.09	32.66	32.88	2,017,881	+0.22(+0.68%)
Feb 21, 2014	32.74	32.78	32.62	32.66	752,297	+0.00(+0.00%)
Feb 20, 2014	32.46	32.69	32.38	32.66	1,650,158	+0.28(+0.87%)
Feb 19, 2014	32.46	32.67	32.33	32.38	936,514	-0.11(-0.33%)
Feb 18, 2014	32.41	32.54	32.33	32.48	3,067,080	+0.18(+0.55%)
Feb 14, 2014	32.15	32.30	32.30	32.30	1,523,111	+0.11(+0.34%)
Feb 13, 2014	31.72	32.22	31.72	32.19	953,545	+0.24(+0.74%)
Feb 12, 2014	31.95	32.08	31.90	31.96	1,718,235	+0.09(+0.27%)
Feb 11, 2014	31.64	31.95	31.58	31.87	2,404,120	+0.29(+0.90%)
Feb 10, 2014	31.54	31.61	31.40	31.59	1,268,539	+0.06(+0.18%)
Feb 07, 2014	31.28	31.53	31.20	31.53	2,197,736	+0.40(+1.28%)
Feb 06, 2014	30.81	31.15	30.77	31.13	949,583	+0.41(+1.33%)
Feb 05, 2014	30.67	30.78	30.40	30.72	1,976,769	-0.06(-0.20%)
Feb 04, 2014	30.64	30.82	30.49	30.78	1,255,709	+0.34(+1.13%)
Feb 03, 2014	31.25	31.30	30.41	30.44	2,100,357	-0.86(-2.75%)
Jan 31, 2014	31.08	31.49	31.03	31.30	1,143,537	-0.14(-0.43%)
Jan 30, 2014	31.25	31.51	31.25	31.44	970,844	+0.41(+1.34%)
Jan 29, 2014	31.02	31.28	30.98	31.02	1,041,125	-0.29(-0.92%)
Jan 28, 2014	31.10	31.35	31.03	31.31	1,771,537	+0.33(+1.06%)
Jan 27, 2014	31.22	31.30	30.77	30.98	2,315,947	-0.19(-0.61%)
Jan 24, 2014	31.73	31.78	31.17	31.17	1,933,731	-0.78(-2.44%)
Jan 23, 2014	32.08	32.08	31.81	31.95	1,161,630	-0.28(-0.86%)
Jan 22, 2014	32.13	32.27	32.10	32.23	1,399,566	+0.11(+0.36%)
Jan 21, 2014	32.21	32.23	31.94	32.12	824,106	+0.13(+0.39%)
Jan 17, 2014	32.07	31.99	31.99	31.99	632,554	-0.10(-0.32%)
Jan 16, 2014	32.06	32.12	31.99	32.09	952,774	-0.04(-0.12%)
Jan 15, 2014	32.01	32.16	32.04	32.13	1,014,197	+0.12(+0.39%)
Jan 14, 2014	31.74	32.03	31.66	32.01	1,072,461	+0.39(+1.22%)
Jan 13, 2014	31.97	32.06	31.55	31.62	977,371	-0.43(-1.35%)
Jan 10, 2014	31.92	32.06	31.86	32.06	933,525	+0.17(+0.52%)
Jan 09, 2014	31.94	31.97	31.72	31.89	915,037	+0.04(+0.14%)
Jan 08, 2014	31.76	31.89	31.66	31.85	1,091,640	+0.08(+0.25%)
Jan 07, 2014	31.63	31.81	31.61	31.77	1,524,070	+0.25(+0.78%)
Jan 06, 2014	31.77	31.79	31.49	31.52	1,020,771	-0.15(-0.47%)
Jan 03, 2014	31.68	31.76	31.59	31.67	1,402,127	+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.