Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	30.54	30.88	30.34	30.52	584,985	+0.01(+0.02%)
Feb 27, 2014	30.23	30.63	29.92	30.52	386,311	+0.40(+1.33%)
Feb 26, 2014	30.19	30.60	29.85	30.12	609,809	+0.02(+0.08%)
Feb 25, 2014	30.46	30.82	30.08	30.09	370,730	-0.31(-1.02%)
Feb 24, 2014	30.64	30.80	30.38	30.40	608,581	+0.13(+0.44%)
Feb 21, 2014	30.81	31.06	30.19	30.27	750,497	-0.57(-1.85%)
Feb 20, 2014	31.08	31.24	30.74	30.84	504,400	+0.01(+0.02%)
Feb 19, 2014	31.70	31.83	30.76	30.83	679,441	-0.71(-2.24%)
Feb 18, 2014	31.96	32.08	31.12	31.54	1,338,951	+0.68(+2.20%)
Feb 14, 2014	30.91	30.86	30.86	30.86	371,659	-0.02(-0.06%)
Feb 13, 2014	30.19	31.05	30.07	30.88	1,217,032	+0.41(+1.35%)
Feb 12, 2014	30.96	30.96	30.25	30.47	474,503	+0.22(+0.73%)
Feb 11, 2014	30.19	30.72	29.83	30.25	544,415	+0.42(+1.40%)
Feb 10, 2014	30.88	30.88	29.64	29.83	724,222	-0.56(-1.85%)
Feb 07, 2014	29.64	30.58	29.64	30.39	786,391	+1.10(+3.77%)
Feb 06, 2014	28.40	29.42	28.04	29.29	830,112	+0.99(+3.50%)
Feb 05, 2014	27.87	28.52	27.17	28.30	1,438,924	-0.42(-1.47%)
Feb 04, 2014	28.36	29.03	28.32	28.72	738,094	+0.43(+1.51%)
Feb 03, 2014	30.19	30.41	27.59	28.30	1,550,418	-2.01(-6.64%)
Jan 31, 2014	30.19	30.66	29.94	30.31	500,538	-0.31(-1.02%)
Jan 30, 2014	30.30	30.99	30.19	30.62	508,496	+0.43(+1.43%)
Jan 29, 2014	30.19	30.52	29.67	30.19	945,145	-0.30(-0.98%)
Jan 28, 2014	29.64	30.74	29.64	30.49	718,232	-0.08(-0.27%)
Jan 27, 2014	30.60	30.89	29.42	30.57	763,716	+0.28(+0.92%)
Jan 24, 2014	31.54	31.54	29.75	30.29	1,369,114	-1.25(-3.95%)
Jan 23, 2014	31.84	31.97	30.61	31.54	1,153,365	+0.53(+1.71%)
Jan 22, 2014	29.68	31.08	29.52	31.01	1,350,429	+1.24(+4.16%)
Jan 21, 2014	30.08	30.19	29.14	29.77	1,372,040	-0.13(-0.44%)
Jan 17, 2014	30.67	29.90	29.90	29.90	1,623,642	-0.81(-2.64%)
Jan 16, 2014	31.44	31.53	30.62	30.72	766,792	-0.83(-2.62%)
Jan 15, 2014	31.18	31.70	31.04	31.54	753,915	+0.36(+1.16%)
Jan 14, 2014	30.90	31.61	30.90	31.18	908,635	+0.33(+1.06%)
Jan 13, 2014	31.78	31.95	30.74	30.85	1,231,326	-1.25(-3.89%)
Jan 10, 2014	32.15	32.22	31.86	32.10	432,127	+0.16(+0.49%)
Jan 09, 2014	32.32	32.38	31.62	31.95	553,660	-0.24(-0.73%)
Jan 08, 2014	32.29	32.38	31.70	32.18	543,005	+0.17(+0.54%)
Jan 07, 2014	32.35	32.66	31.83	32.01	709,104	-0.17(-0.54%)
Jan 06, 2014	32.71	32.95	31.58	32.18	1,056,901	+0.01(+0.02%)
Jan 03, 2014	31.51	32.72	31.50	32.18	1,914,167	+1.09(+3.50%)
Jan 02, 2014	30.19	31.41	30.07	31.09	1,806,280	+1.06(+3.54%)
Dec 31, 2013	29.09	30.03	30.03	30.03	2,467,529	+1.09(+3.77%)
Dec 30, 2013	30.74	30.97	28.82	28.94	2,809,878	-1.96(-6.33%)
Dec 27, 2013	31.16	31.35	30.74	30.89	1,072,737	-0.19(-0.63%)
Dec 26, 2013	31.61	31.96	30.88	31.09	1,276,392	-0.66(-2.09%)
Dec 24, 2013	32.13	32.17	31.58	31.75	497,827	-0.20(-0.64%)
Dec 23, 2013	32.30	32.52	31.77	31.96	1,858,564	+0.31(+0.99%)
Dec 20, 2013	32.36	32.36	31.32	31.64	1,568,520	-0.47(-1.45%)
Dec 19, 2013	32.75	32.75	31.84	32.11	929,878	-0.38(-1.18%)
Dec 18, 2013	32.97	33.24	31.61	32.49	1,811,666	-0.72(-2.16%)
Dec 17, 2013	33.98	33.98	32.95	33.21	934,184	-0.42(-1.26%)
Dec 16, 2013	34.31	34.58	32.94	33.63	1,700,237	-0.24(-0.70%)
Dec 13, 2013	33.48	34.43	32.93	33.87	2,729,283	+0.89(+2.70%)
Dec 12, 2013	31.58	33.46	31.54	32.98	5,378,775	+2.12(+6.87%)
Dec 11, 2013	34.58	34.69	30.52	30.86	11,420,334	-5.55(-15.25%)
Dec 10, 2013	37.10	37.71	36.28	36.41	6,801,143	-4.35(-10.68%)
Dec 09, 2013	40.68	41.10	38.45	40.76	2,720,556	+1.14(+2.87%)
Dec 06, 2013	39.28	40.26	38.80	39.63	0	+1.28(+3.33%)
Dec 05, 2013	38.25	39.77	37.63	38.35	1,952,660	+1.46(+3.97%)
Dec 04, 2013	35.68	37.03	35.54	36.89	0	+1.37(+3.86%)
Dec 03, 2013	34.31	35.58	33.96	35.52	0	+1.34(+3.92%)

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.