Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.32	33.81	33.25	33.59	1,777,339	+0.28(+0.84%)
Feb 27, 2014	33.35	33.42	33.13	33.31	1,518,953	-0.20(-0.60%)
Feb 26, 2014	33.22	33.54	33.04	33.52	1,991,207	+0.38(+1.14%)
Feb 25, 2014	33.15	33.24	32.81	33.14	1,911,768	-0.01(-0.02%)
Feb 24, 2014	32.73	33.36	32.59	33.15	2,096,669	+0.56(+1.71%)
Feb 21, 2014	32.62	32.85	32.36	32.59	1,923,038	+0.02(+0.06%)
Feb 20, 2014	32.59	32.80	32.05	32.57	2,306,826	-0.05(-0.15%)
Feb 19, 2014	33.17	33.24	32.50	32.62	2,803,762	-0.73(-2.17%)
Feb 18, 2014	33.24	33.41	33.07	33.34	2,155,474	+0.13(+0.40%)
Feb 14, 2014	33.02	33.21	33.21	33.21	2,794,125	+0.69(+2.12%)
Feb 13, 2014	32.07	32.57	31.97	32.52	1,294,587	+0.13(+0.39%)
Feb 12, 2014	32.41	32.80	32.24	32.39	963,810	-0.01(-0.02%)
Feb 11, 2014	31.90	32.52	31.78	32.40	1,483,214	+0.41(+1.29%)
Feb 10, 2014	31.84	32.04	31.65	31.99	955,960	+0.09(+0.28%)
Feb 07, 2014	32.02	32.22	31.54	31.90	2,402,959	-0.04(-0.13%)
Feb 06, 2014	31.28	31.97	31.11	31.94	2,068,288	+0.64(+2.05%)
Feb 05, 2014	31.17	31.38	30.97	31.30	1,801,097	+0.04(+0.13%)
Feb 04, 2014	30.86	31.34	30.70	31.26	2,088,146	+0.57(+1.86%)
Feb 03, 2014	31.90	31.95	30.65	30.68	3,422,047	-1.25(-3.91%)
Jan 31, 2014	32.17	32.43	31.88	31.93	1,842,688	-0.77(-2.35%)
Jan 30, 2014	32.70	32.79	32.39	32.70	1,323,454	+0.32(+0.99%)
Jan 29, 2014	32.29	32.77	32.28	32.38	3,020,824	-0.24(-0.73%)
Jan 28, 2014	32.52	32.78	32.32	32.62	2,292,699	+0.15(+0.45%)
Jan 27, 2014	32.93	33.15	32.39	32.47	2,167,612	-0.46(-1.40%)
Jan 24, 2014	33.68	33.84	32.92	32.93	2,616,327	-1.09(-3.20%)
Jan 23, 2014	34.52	34.52	33.75	34.02	2,388,119	-0.79(-2.26%)
Jan 22, 2014	34.64	34.83	34.26	34.80	2,515,870	+0.29(+0.83%)
Jan 21, 2014	33.84	34.54	33.63	34.52	3,685,867	+1.30(+3.90%)
Jan 17, 2014	34.83	33.22	33.22	33.22	3,326,101	+0.15(+0.46%)
Jan 16, 2014	33.24	33.28	32.84	33.07	1,806,150	-0.21(-0.63%)
Jan 15, 2014	32.92	33.36	32.92	33.28	1,564,826	+0.36(+1.10%)
Jan 14, 2014	33.00	33.14	32.78	32.92	1,511,246	-0.01(-0.02%)
Jan 13, 2014	33.33	33.40	32.86	32.92	1,371,671	-0.40(-1.21%)
Jan 10, 2014	33.37	33.49	33.20	33.33	1,933,253	-0.15(-0.44%)
Jan 09, 2014	33.26	33.60	33.26	33.47	1,571,381	+0.27(+0.82%)
Jan 08, 2014	33.08	33.38	32.97	33.20	2,111,163	+0.22(+0.68%)
Jan 07, 2014	32.99	33.17	32.78	32.98	1,265,866	+0.21(+0.64%)
Jan 06, 2014	32.99	33.19	32.74	32.77	1,618,484	-0.06(-0.17%)
Jan 03, 2014	32.78	33.01	32.70	32.82	1,209,795	+0.16(+0.49%)
Jan 02, 2014	32.94	33.07	32.66	32.66	1,569,313	-0.48(-1.45%)
Dec 31, 2013	33.22	33.15	33.15	33.15	1,181,992	-0.06(-0.19%)
Dec 30, 2013	33.09	33.24	33.03	33.21	1,671,749	+0.11(+0.34%)
Dec 27, 2013	33.11	33.26	32.95	33.10	1,268,103	-0.03(-0.08%)
Dec 26, 2013	33.95	33.95	33.04	33.12	1,868,816	+0.10(+0.30%)
Dec 24, 2013	32.86	33.09	32.76	33.03	506,633	+0.17(+0.51%)
Dec 23, 2013	32.65	32.88	32.58	32.86	1,496,471	+0.28(+0.86%)
Dec 20, 2013	32.62	32.73	32.29	32.58	3,564,445	+0.13(+0.41%)
Dec 19, 2013	32.04	32.54	31.90	32.45	3,336,825	+0.13(+0.39%)
Dec 18, 2013	31.77	32.34	31.46	32.32	2,568,735	+0.61(+1.91%)
Dec 17, 2013	31.77	31.79	31.46	31.72	1,932,991	-0.05(-0.15%)
Dec 16, 2013	31.64	31.90	31.47	31.77	1,993,721	+0.36(+1.15%)
Dec 13, 2013	31.84	31.91	31.32	31.40	1,715,259	-0.33(-1.03%)
Dec 12, 2013	31.36	31.92	31.28	31.73	2,179,149	+0.46(+1.47%)
Dec 11, 2013	31.78	31.88	31.24	31.27	1,741,560	-0.52(-1.62%)
Dec 10, 2013	31.89	32.13	31.72	31.79	1,458,771	-0.22(-0.67%)
Dec 09, 2013	31.93	32.05	31.81	32.00	1,375,454	+0.15(+0.48%)
Dec 06, 2013	31.63	31.89	31.46	31.85	1,444,540	+0.62(+1.98%)
Dec 05, 2013	31.33	31.53	31.10	31.23	1,175,613	-0.21(-0.66%)
Dec 04, 2013	31.22	31.81	31.10	31.44	1,728,210	+0.22(+0.69%)
Dec 03, 2013	31.54	31.60	30.96	31.22	1,641,113	-0.46(-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.