Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.66	34.32	33.50	34.32	1,237,925	+0.79(+2.35%)
Mar 28, 2014	33.24	33.57	33.14	33.53	593,047	+0.35(+1.05%)
Mar 27, 2014	33.14	33.24	32.86	33.18	720,562	+0.07(+0.21%)
Mar 26, 2014	33.40	33.46	33.11	33.11	818,313	-0.16(-0.47%)
Mar 25, 2014	33.44	33.50	33.11	33.27	749,709	-0.11(-0.34%)
Mar 24, 2014	33.63	33.84	33.15	33.38	840,480	-0.15(-0.44%)
Mar 21, 2014	33.62	33.86	33.44	33.53	1,542,142	+0.04(+0.10%)
Mar 20, 2014	33.42	33.53	33.35	33.49	432,455	-0.01(-0.03%)
Mar 19, 2014	33.95	34.00	33.34	33.50	476,358	-0.44(-1.29%)
Mar 18, 2014	33.98	34.05	33.81	33.94	332,426	+0.03(+0.10%)
Mar 17, 2014	33.78	34.00	33.67	33.91	532,298	+0.28(+0.83%)
Mar 14, 2014	33.82	33.99	33.61	33.63	609,619	-0.26(-0.77%)
Mar 13, 2014	34.39	34.65	33.83	33.89	708,354	-0.45(-1.32%)
Mar 12, 2014	34.05	34.41	34.05	34.34	817,382	+0.07(+0.20%)
Mar 11, 2014	34.48	34.48	34.14	34.27	888,656	-0.23(-0.66%)
Mar 10, 2014	34.40	34.53	34.18	34.50	649,337	+0.06(+0.18%)
Mar 07, 2014	34.40	34.60	34.27	34.44	1,212,421	+0.12(+0.36%)
Mar 06, 2014	34.53	34.62	34.27	34.32	579,225	-0.15(-0.43%)
Mar 05, 2014	34.45	34.50	34.12	34.46	518,574	+0.03(+0.10%)
Mar 04, 2014	34.57	34.71	34.39	34.43	733,480	+0.19(+0.56%)
Mar 03, 2014	34.33	34.43	33.90	34.24	764,225	-0.11(-0.33%)
Feb 28, 2014	34.10	34.41	34.02	34.35	823,667	+0.26(+0.77%)
Feb 27, 2014	34.06	34.14	33.90	34.09	569,302	-0.04(-0.13%)
Feb 26, 2014	34.31	34.46	34.06	34.13	644,224	-0.10(-0.31%)
Feb 25, 2014	33.84	34.54	33.57	34.24	1,475,652	+0.44(+1.29%)
Feb 24, 2014	34.13	34.17	33.80	33.80	823,214	-0.20(-0.59%)
Feb 21, 2014	34.12	34.44	33.98	34.00	837,724	-0.10(-0.28%)
Feb 20, 2014	34.13	34.31	33.69	34.10	1,174,215	+0.00(+0.00%)
Feb 19, 2014	34.36	34.71	34.08	34.10	577,838	-0.34(-0.99%)
Feb 18, 2014	34.11	34.50	34.06	34.44	776,992	+0.28(+0.82%)
Feb 14, 2014	33.85	34.16	34.16	34.16	656,930	+0.23(+0.67%)
Feb 13, 2014	33.62	33.94	33.55	33.93	698,524	+0.13(+0.39%)
Feb 12, 2014	34.10	34.17	33.61	33.80	983,748	-0.20(-0.59%)
Feb 11, 2014	34.06	34.15	33.69	34.00	1,150,294	-0.06(-0.18%)
Feb 10, 2014	33.37	34.07	33.37	34.06	995,497	+0.63(+1.90%)
Feb 07, 2014	33.04	33.54	32.95	33.43	943,174	+0.56(+1.72%)
Feb 06, 2014	32.86	32.98	32.73	32.86	551,685	+0.11(+0.34%)
Feb 05, 2014	32.45	32.79	32.14	32.75	704,938	+0.21(+0.64%)
Feb 04, 2014	32.58	32.70	32.19	32.54	686,555	+0.06(+0.19%)
Feb 03, 2014	33.41	33.50	32.42	32.48	1,114,785	-0.96(-2.88%)
Jan 31, 2014	33.17	33.51	33.04	33.44	1,223,474	-0.13(-0.39%)
Jan 30, 2014	33.87	34.96	33.30	33.57	1,305,286	+0.56(+1.71%)
Jan 29, 2014	32.58	33.21	32.56	33.01	1,309,857	+0.18(+0.56%)
Jan 28, 2014	32.58	32.84	32.57	32.83	837,262	+0.23(+0.69%)
Jan 27, 2014	32.85	33.17	32.59	32.60	980,509	-0.27(-0.82%)
Jan 24, 2014	33.37	33.39	32.87	32.87	984,261	-0.72(-2.15%)
Jan 23, 2014	33.42	33.77	33.22	33.59	1,237,817	-0.06(-0.18%)
Jan 22, 2014	32.88	34.03	32.88	33.65	2,373,694	-1.04(-3.00%)
Jan 21, 2014	34.73	34.87	34.65	34.69	832,212	+0.03(+0.10%)
Jan 17, 2014	34.77	34.66	34.66	34.66	1,017,323	-0.07(-0.20%)
Jan 16, 2014	34.94	34.94	34.66	34.73	501,465	-0.22(-0.62%)
Jan 15, 2014	34.94	35.10	34.83	34.95	540,100	+0.01(+0.02%)
Jan 14, 2014	34.69	35.02	34.69	34.94	605,592	+0.26(+0.75%)
Jan 13, 2014	35.13	35.39	34.60	34.68	1,017,399	-0.48(-1.36%)
Jan 10, 2014	35.18	35.29	35.02	35.16	598,636	+0.03(+0.07%)
Jan 09, 2014	35.24	35.30	34.91	35.13	618,340	-0.02(-0.05%)
Jan 08, 2014	35.12	35.31	34.96	35.15	927,831	-0.01(-0.02%)
Jan 07, 2014	35.02	35.32	35.02	35.16	755,848	+0.23(+0.65%)
Jan 06, 2014	35.22	35.33	34.73	34.93	883,642	-0.16(-0.47%)
Jan 03, 2014	35.42	35.44	34.95	35.09	932,046	-0.35(-0.98%)

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.