Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	30.07	31.13	30.07	31.10	15,847,739	+0.62(+2.03%)
Jan 30, 2014	30.49	30.77	30.28	30.48	2,702,155	+0.16(+0.54%)
Jan 29, 2014	29.94	30.66	29.80	30.32	4,700,755	+0.28(+0.92%)
Jan 28, 2014	29.79	30.09	29.73	30.04	3,752,815	+0.31(+1.05%)
Jan 27, 2014	29.66	29.89	29.44	29.73	3,269,591	+0.05(+0.17%)
Jan 24, 2014	30.47	30.50	29.68	29.68	4,501,188	-0.89(-2.93%)
Jan 23, 2014	30.97	30.97	30.33	30.58	3,218,472	-0.32(-1.03%)
Jan 22, 2014	30.92	31.12	30.59	30.89	3,410,244	-0.04(-0.13%)
Jan 21, 2014	30.58	30.95	30.35	30.93	5,600,227	+0.45(+1.47%)
Jan 17, 2014	30.14	30.48	30.48	30.48	7,772,955	+0.25(+0.84%)
Jan 16, 2014	29.59	30.25	29.29	30.23	5,296,618	+0.78(+2.64%)
Jan 15, 2014	29.28	29.51	29.15	29.45	2,774,613	+0.17(+0.59%)
Jan 14, 2014	28.80	29.32	28.61	29.28	2,333,663	+0.53(+1.85%)
Jan 13, 2014	29.17	29.21	28.62	28.75	2,084,518	-0.48(-1.63%)
Jan 10, 2014	28.84	29.52	28.83	29.23	3,152,323	+0.44(+1.53%)
Jan 09, 2014	28.73	28.90	28.61	28.79	2,758,489	+0.15(+0.52%)
Jan 08, 2014	28.30	28.69	28.07	28.64	2,774,071	+0.26(+0.93%)
Jan 07, 2014	28.06	28.45	27.94	28.37	2,627,830	+0.31(+1.10%)
Jan 06, 2014	27.95	28.22	27.93	28.06	3,083,624	+0.22(+0.78%)
Jan 03, 2014	27.78	27.96	27.70	27.85	1,563,538	+0.06(+0.23%)
Jan 02, 2014	28.22	28.22	27.73	27.78	2,412,276	-0.45(-1.61%)
Dec 31, 2013	27.86	28.24	28.24	28.24	2,010,072	+0.40(+1.45%)
Dec 30, 2013	27.59	27.92	27.46	27.83	1,727,145	+0.19(+0.67%)
Dec 27, 2013	27.27	27.81	27.21	27.65	2,408,145	+0.35(+1.30%)
Dec 26, 2013	27.25	27.37	27.15	27.29	2,073,704	+0.04(+0.15%)
Dec 24, 2013	27.16	27.37	26.97	27.25	1,660,617	+0.18(+0.65%)
Dec 23, 2013	27.25	27.41	27.03	27.07	2,467,883	-0.06(-0.22%)
Dec 20, 2013	26.88	27.17	26.58	27.13	3,730,377	+0.30(+1.10%)
Dec 19, 2013	26.91	27.01	26.64	26.84	2,662,822	-0.17(-0.64%)
Dec 18, 2013	26.87	27.03	26.43	27.01	3,763,673	+0.22(+0.83%)
Dec 17, 2013	26.61	26.82	26.61	26.79	3,342,023	+0.14(+0.51%)
Dec 16, 2013	26.79	26.84	26.57	26.65	2,007,165	+0.02(+0.07%)
Dec 13, 2013	26.67	26.68	26.36	26.63	1,909,745	+0.00(+0.02%)
Dec 12, 2013	26.54	26.76	26.35	26.63	1,918,848	+0.15(+0.57%)
Dec 11, 2013	26.62	26.64	26.42	26.48	1,742,456	-0.19(-0.70%)
Dec 10, 2013	26.70	26.82	26.52	26.67	1,740,097	-0.11(-0.41%)
Dec 09, 2013	27.19	27.24	26.71	26.77	2,409,501	-0.33(-1.21%)
Dec 06, 2013	27.12	27.22	26.82	27.10	2,484,914	+0.17(+0.62%)
Dec 05, 2013	26.92	27.08	26.77	26.93	4,131,414	-0.37(-1.35%)
Dec 04, 2013	27.02	27.34	26.76	27.30	4,455,378	+0.28(+1.03%)
Dec 03, 2013	26.34	27.37	26.11	27.02	5,700,152	+1.02(+3.91%)
Dec 02, 2013	26.41	26.50	25.90	26.01	4,256,698	-0.36(-1.38%)
Nov 29, 2013	26.70	26.78	26.32	26.37	1,648,431	-0.23(-0.87%)
Nov 27, 2013	26.66	26.85	26.39	26.60	2,359,267	-0.10(-0.36%)
Nov 26, 2013	27.02	27.02	26.67	26.70	2,860,299	-0.22(-0.81%)
Nov 25, 2013	26.77	27.02	26.75	26.92	3,841,213	+0.15(+0.54%)
Nov 22, 2013	26.13	26.81	26.00	26.77	2,968,391	+0.64(+2.47%)
Nov 21, 2013	26.00	26.23	26.00	26.13	2,395,617	+0.18(+0.68%)
Nov 20, 2013	25.95	26.45	25.80	25.95	2,427,528	+0.03(+0.10%)
Nov 19, 2013	26.18	26.29	25.80	25.92	1,850,068	-0.22(-0.85%)
Nov 18, 2013	26.24	26.24	25.94	26.14	2,491,428	-0.10(-0.40%)
Nov 15, 2013	26.03	26.25	26.00	26.25	1,711,611	+0.20(+0.78%)
Nov 14, 2013	26.11	26.42	25.92	26.04	2,191,606	+0.04(+0.16%)
Nov 13, 2013	25.72	26.03	25.46	26.00	2,412,349	+0.10(+0.39%)
Nov 12, 2013	26.24	26.39	25.81	25.90	2,160,929	-0.35(-1.35%)
Nov 11, 2013	26.32	26.41	26.13	26.26	2,295,598	-0.04(-0.14%)
Nov 08, 2013	25.81	26.30	25.47	26.29	2,496,442	+0.40(+1.56%)
Nov 07, 2013	26.26	26.42	25.80	25.89	3,150,297	-0.37(-1.40%)
Nov 06, 2013	25.41	26.28	25.27	26.26	3,553,560	+0.80(+3.14%)
Nov 05, 2013	25.78	25.88	25.43	25.46	3,396,846	-0.48(-1.84%)
Nov 04, 2013	25.63	25.97	25.48	25.93	3,151,048	+0.32(+1.26%)

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.