Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	35.23	35.24	35.14	35.16	996,479	+0.22(+0.63%)
Mar 28, 2014	34.94	35.07	34.92	34.94	521,321	+0.25(+0.72%)
Mar 27, 2014	34.58	34.74	34.54	34.69	390,977	+0.23(+0.66%)
Mar 26, 2014	34.68	34.76	34.46	34.46	607,390	-0.02(-0.04%)
Mar 25, 2014	34.31	34.53	34.26	34.48	2,369,324	+0.40(+1.17%)
Mar 24, 2014	34.17	34.22	33.90	34.08	483,870	+0.09(+0.27%)
Mar 21, 2014	34.12	34.30	33.95	33.99	249,912	-0.03(-0.09%)
Mar 20, 2014	33.74	34.07	33.73	34.02	444,080	-0.05(-0.13%)
Mar 19, 2014	34.39	34.46	33.89	34.06	233,498	-0.46(-1.33%)
Mar 18, 2014	34.29	34.56	34.29	34.52	602,489	+0.24(+0.70%)
Mar 17, 2014	34.10	34.32	34.10	34.28	370,550	+0.39(+1.16%)
Mar 14, 2014	33.83	34.05	33.80	33.89	224,730	-0.04(-0.11%)
Mar 13, 2014	34.54	34.61	33.86	33.93	217,781	-0.58(-1.68%)
Mar 12, 2014	34.35	34.51	34.22	34.51	51,833	-0.08(-0.22%)
Mar 11, 2014	34.76	34.91	34.55	34.59	180,151	-0.23(-0.67%)
Mar 10, 2014	34.84	34.85	34.62	34.82	481,141	-0.24(-0.69%)
Mar 07, 2014	35.26	35.26	34.91	35.06	96,496	-0.25(-0.71%)
Mar 06, 2014	35.24	35.40	35.24	35.31	268,626	+0.40(+1.15%)
Mar 05, 2014	34.90	34.97	34.86	34.91	101,766	-0.03(-0.08%)
Mar 04, 2014	34.87	35.02	34.87	34.94	285,523	+0.62(+1.79%)
Mar 03, 2014	34.46	34.50	34.22	34.32	356,151	-0.66(-1.88%)
Feb 28, 2014	34.96	35.14	34.86	34.98	450,690	+0.05(+0.13%)
Feb 27, 2014	34.82	34.96	34.72	34.93	1,423,234	+0.18(+0.52%)
Feb 26, 2014	34.80	34.89	34.68	34.75	213,106	-0.11(-0.32%)
Feb 25, 2014	35.05	35.05	34.83	34.86	148,569	-0.17(-0.47%)
Feb 24, 2014	34.96	35.17	34.74	35.03	295,590	+0.29(+0.83%)
Feb 21, 2014	34.77	34.90	34.74	34.74	470,170	+0.07(+0.20%)
Feb 20, 2014	34.58	34.72	34.43	34.68	475,583	+0.13(+0.37%)
Feb 19, 2014	34.74	34.83	34.51	34.55	218,001	-0.22(-0.62%)
Feb 18, 2014	34.74	34.82	34.67	34.76	491,949	+0.18(+0.51%)
Feb 14, 2014	34.36	34.59	34.59	34.59	98,944	+0.21(+0.62%)
Feb 13, 2014	33.93	34.40	33.93	34.37	146,804	+0.11(+0.33%)
Feb 12, 2014	34.30	34.37	34.19	34.26	106,981	+0.05(+0.15%)
Feb 11, 2014	33.83	34.27	33.83	34.21	444,273	+0.59(+1.75%)
Feb 10, 2014	33.71	33.71	33.58	33.62	2,111,236	-0.17(-0.49%)
Feb 07, 2014	33.58	33.81	33.50	33.78	499,807	+0.38(+1.13%)
Feb 06, 2014	33.01	33.43	33.01	33.41	330,960	+0.59(+1.79%)
Feb 05, 2014	32.78	32.86	32.62	32.82	242,344	+0.03(+0.09%)
Feb 04, 2014	32.68	32.83	32.61	32.79	3,386,975	+0.35(+1.07%)
Feb 03, 2014	33.11	33.14	32.42	32.44	727,242	-0.66(-1.98%)
Jan 31, 2014	32.95	33.28	32.85	33.10	364,311	-0.39(-1.17%)
Jan 30, 2014	33.47	33.58	33.38	33.49	438,504	+0.17(+0.50%)
Jan 29, 2014	33.25	33.51	33.24	33.32	531,638	-0.40(-1.19%)
Jan 28, 2014	33.60	33.75	33.57	33.72	158,905	+0.29(+0.86%)
Jan 27, 2014	33.66	33.66	33.25	33.44	343,882	-0.18(-0.54%)
Jan 24, 2014	34.13	34.13	33.62	33.62	663,586	-0.90(-2.60%)
Jan 23, 2014	34.63	34.65	34.38	34.52	488,041	-0.32(-0.93%)
Jan 22, 2014	34.80	34.87	34.75	34.84	1,283,843	+0.05(+0.15%)
Jan 21, 2014	34.87	34.91	34.68	34.79	1,523,619	+0.08(+0.24%)
Jan 17, 2014	34.81	34.71	34.71	34.71	433,658	-0.14(-0.39%)
Jan 16, 2014	34.85	34.85	34.65	34.84	2,908,613	+0.00(+0.00%)
Jan 15, 2014	34.74	34.88	34.71	34.84	113,240	+0.11(+0.30%)
Jan 14, 2014	34.66	34.77	34.50	34.74	247,270	+0.17(+0.48%)
Jan 13, 2014	34.74	34.75	34.43	34.57	534,600	-0.22(-0.63%)
Jan 10, 2014	34.66	34.81	34.57	34.79	388,341	+0.34(+0.99%)
Jan 09, 2014	34.58	34.58	34.26	34.45	1,031,253	-0.12(-0.35%)
Jan 08, 2014	34.65	34.65	34.49	34.57	300,784	+0.00(+0.00%)
Jan 07, 2014	34.61	34.62	34.52	34.57	525,605	+0.14(+0.42%)
Jan 06, 2014	34.49	34.55	34.41	34.43	611,353	-0.12(-0.35%)
Jan 03, 2014	34.69	34.69	34.49	34.55	2,752,665	-0.01(-0.02%)

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.