Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.93	34.44	33.86	34.21	1,745,140	+0.28(+0.84%)
Feb 27, 2014	33.97	34.04	33.74	33.93	1,491,436	-0.21(-0.60%)
Feb 26, 2014	33.83	34.15	33.65	34.13	1,955,133	+0.38(+1.14%)
Feb 25, 2014	33.76	33.85	33.42	33.75	1,877,133	-0.01(-0.02%)
Feb 24, 2014	33.34	33.98	33.19	33.76	2,058,685	+0.57(+1.71%)
Feb 21, 2014	33.22	33.46	32.96	33.19	1,888,200	+0.02(+0.06%)
Feb 20, 2014	33.19	33.41	32.64	33.17	2,265,035	-0.05(-0.15%)
Feb 19, 2014	33.78	33.86	33.10	33.22	2,752,968	-0.74(-2.17%)
Feb 18, 2014	33.86	34.03	33.68	33.96	2,116,424	+0.13(+0.40%)
Feb 14, 2014	33.63	33.82	33.82	33.82	2,743,506	+0.70(+2.12%)
Feb 13, 2014	32.66	33.17	32.56	33.12	1,271,134	+0.13(+0.39%)
Feb 12, 2014	33.01	33.41	32.83	32.99	946,349	-0.01(-0.02%)
Feb 11, 2014	32.49	33.12	32.37	33.00	1,456,344	+0.42(+1.29%)
Feb 10, 2014	32.43	32.63	32.24	32.58	938,642	+0.09(+0.28%)
Feb 07, 2014	32.61	32.81	32.12	32.49	2,359,426	-0.04(-0.13%)
Feb 06, 2014	31.85	32.56	31.68	32.53	2,030,818	+0.65(+2.05%)
Feb 05, 2014	31.74	31.96	31.54	31.88	1,768,468	+0.04(+0.13%)
Feb 04, 2014	31.43	31.92	31.26	31.83	2,050,316	+0.58(+1.86%)
Feb 03, 2014	32.49	32.54	31.21	31.25	3,360,052	-1.27(-3.91%)
Jan 31, 2014	32.76	33.03	32.47	32.52	1,809,305	-0.78(-2.35%)
Jan 30, 2014	33.30	33.39	32.98	33.30	1,299,477	+0.33(+0.99%)
Jan 29, 2014	32.88	33.37	32.88	32.98	2,966,097	-0.24(-0.73%)
Jan 28, 2014	33.13	33.38	32.91	33.22	2,251,163	+0.15(+0.45%)
Jan 27, 2014	33.54	33.76	32.99	33.07	2,128,343	-0.47(-1.40%)
Jan 24, 2014	34.30	34.46	33.52	33.54	2,568,929	-1.11(-3.20%)
Jan 23, 2014	35.16	35.16	34.37	34.64	2,344,855	-0.80(-2.26%)
Jan 22, 2014	35.28	35.47	34.89	35.45	2,470,292	+0.29(+0.83%)
Jan 21, 2014	34.47	35.18	34.25	35.16	3,619,093	+1.32(+3.90%)
Jan 17, 2014	35.47	33.84	33.84	33.84	3,265,844	+0.16(+0.46%)
Jan 16, 2014	33.86	33.90	33.45	33.68	1,773,429	-0.21(-0.63%)
Jan 15, 2014	33.52	33.98	33.52	33.89	1,536,477	+0.37(+1.10%)
Jan 14, 2014	33.61	33.75	33.39	33.52	1,483,867	-0.01(-0.02%)
Jan 13, 2014	33.94	34.02	33.47	33.53	1,346,822	-0.41(-1.21%)
Jan 10, 2014	33.98	34.10	33.81	33.94	1,898,230	-0.15(-0.44%)
Jan 09, 2014	33.87	34.22	33.87	34.09	1,542,913	+0.28(+0.82%)
Jan 08, 2014	33.69	33.99	33.58	33.81	2,072,916	+0.23(+0.68%)
Jan 07, 2014	33.60	33.79	33.39	33.59	1,242,933	+0.21(+0.64%)
Jan 06, 2014	33.60	33.80	33.35	33.37	1,589,163	-0.06(-0.17%)
Jan 03, 2014	33.38	33.62	33.30	33.43	1,187,878	+0.16(+0.49%)
Jan 02, 2014	33.54	33.68	33.26	33.27	1,540,882	-0.49(-1.45%)
Dec 31, 2013	33.84	33.76	33.76	33.76	1,160,578	-0.06(-0.19%)
Dec 30, 2013	33.70	33.86	33.64	33.82	1,641,463	+0.11(+0.34%)
Dec 27, 2013	33.72	33.87	33.56	33.71	1,245,130	-0.03(-0.08%)
Dec 26, 2013	34.57	34.57	33.65	33.74	1,834,960	+0.10(+0.30%)
Dec 24, 2013	33.47	33.70	33.37	33.64	497,454	+0.17(+0.51%)
Dec 23, 2013	33.25	33.49	33.19	33.47	1,469,360	+0.28(+0.86%)
Dec 20, 2013	33.22	33.33	32.89	33.18	3,499,871	+0.13(+0.41%)
Dec 19, 2013	32.64	33.14	32.49	33.05	3,276,374	+0.13(+0.39%)
Dec 18, 2013	32.36	32.94	32.04	32.92	2,522,199	+0.62(+1.91%)
Dec 17, 2013	32.36	32.37	32.04	32.30	1,897,972	-0.05(-0.15%)
Dec 16, 2013	32.22	32.49	32.05	32.35	1,957,602	+0.37(+1.15%)
Dec 13, 2013	32.43	32.50	31.90	31.98	1,684,185	-0.33(-1.03%)
Dec 12, 2013	31.94	32.51	31.86	32.32	2,139,671	+0.47(+1.47%)
Dec 11, 2013	32.37	32.46	31.81	31.85	1,710,009	-0.53(-1.62%)
Dec 10, 2013	32.48	32.72	32.31	32.37	1,432,344	-0.22(-0.67%)
Dec 09, 2013	32.52	32.64	32.39	32.59	1,350,536	+0.16(+0.48%)
Dec 06, 2013	32.21	32.48	32.04	32.44	1,418,371	+0.63(+1.98%)
Dec 05, 2013	31.91	32.11	31.67	31.81	1,154,316	-0.21(-0.66%)
Dec 04, 2013	31.80	32.39	31.67	32.02	1,696,901	+0.22(+0.69%)
Dec 03, 2013	32.12	32.18	31.53	31.80	1,611,383	-0.47(-1.45%)

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.