Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.60	32.96	32.25	32.41	97,844	-0.60(-1.83%)
Jan 30, 2014	32.84	33.37	32.37	33.02	55,214	+0.44(+1.36%)
Jan 29, 2014	32.67	33.79	32.31	32.57	50,750	-0.52(-1.56%)
Jan 28, 2014	32.63	33.09	32.34	33.09	65,261	+0.42(+1.29%)
Jan 27, 2014	33.41	33.41	32.65	32.67	46,316	-0.61(-1.83%)
Jan 24, 2014	33.47	33.74	32.83	33.28	54,089	-0.41(-1.21%)
Jan 23, 2014	33.41	33.71	33.13	33.69	67,150	-0.04(-0.11%)
Jan 22, 2014	33.90	33.92	33.51	33.72	28,661	+0.00(+0.00%)
Jan 21, 2014	33.50	33.78	33.04	33.72	26,507	+0.48(+1.44%)
Jan 17, 2014	33.21	33.24	33.24	33.24	30,972	+0.08(+0.24%)
Jan 16, 2014	33.28	33.71	32.96	33.16	24,252	-0.33(-0.98%)
Jan 15, 2014	33.28	33.78	33.17	33.49	37,072	+0.21(+0.63%)
Jan 14, 2014	33.27	33.39	33.24	33.28	23,192	-0.09(-0.28%)
Jan 13, 2014	33.64	33.64	33.04	33.37	50,926	-0.28(-0.82%)
Jan 10, 2014	33.62	33.66	33.17	33.65	67,803	+0.01(+0.02%)
Jan 09, 2014	33.51	33.86	33.20	33.64	52,167	+0.13(+0.39%)
Jan 08, 2014	33.45	33.51	33.17	33.51	57,775	+0.11(+0.32%)
Jan 07, 2014	33.04	33.61	33.04	33.40	43,963	+0.32(+0.98%)
Jan 06, 2014	33.51	33.53	32.99	33.08	51,008	-0.36(-1.08%)
Jan 03, 2014	33.08	33.54	33.08	33.44	47,922	+0.45(+1.38%)
Jan 02, 2014	33.25	33.37	32.79	32.99	50,926	-0.40(-1.21%)
Dec 31, 2013	33.43	33.39	33.39	33.39	43,569	-0.01(-0.04%)
Dec 30, 2013	33.69	33.90	33.22	33.40	46,633	-0.47(-1.38%)
Dec 27, 2013	34.09	34.15	33.50	33.87	26,873	-0.09(-0.25%)
Dec 26, 2013	34.23	34.23	33.78	33.96	53,987	-0.05(-0.15%)
Dec 24, 2013	34.15	34.39	33.87	34.01	24,922	-0.23(-0.67%)
Dec 23, 2013	33.73	34.28	33.56	34.24	62,736	+0.61(+1.80%)
Dec 20, 2013	33.11	33.92	32.37	33.63	606,831	+0.68(+2.06%)
Dec 19, 2013	33.10	33.26	32.63	32.96	34,413	-0.28(-0.85%)
Dec 18, 2013	32.47	33.24	32.25	33.24	64,598	+0.91(+2.81%)
Dec 17, 2013	32.59	32.86	31.91	32.33	90,796	-0.57(-1.73%)
Dec 16, 2013	32.92	32.93	32.45	32.90	58,856	+0.02(+0.07%)
Dec 13, 2013	32.99	33.25	32.72	32.88	45,978	-0.05(-0.15%)
Dec 12, 2013	32.80	33.17	32.80	32.93	35,369	+0.06(+0.18%)
Dec 11, 2013	33.17	33.22	32.50	32.87	81,115	-0.35(-1.06%)
Dec 10, 2013	33.67	33.76	32.99	33.22	69,400	-0.63(-1.87%)
Dec 09, 2013	34.45	34.45	33.62	33.86	51,649	-0.72(-2.08%)
Dec 06, 2013	34.62	35.16	34.31	34.58	0	+0.32(+0.95%)
Dec 05, 2013	33.87	34.35	33.71	34.25	0	+0.31(+0.91%)
Dec 04, 2013	34.23	35.07	33.76	33.94	0	-0.50(-1.46%)
Dec 03, 2013	34.18	34.91	33.66	34.45	0	+0.13(+0.38%)
Dec 02, 2013	35.35	35.35	34.31	34.32	0	-1.15(-3.23%)
Nov 29, 2013	35.47	35.72	34.82	35.46	0	+0.22(+0.61%)
Nov 27, 2013	35.17	35.46	34.92	35.25	0	+0.06(+0.16%)
Nov 26, 2013	34.66	35.30	34.43	35.19	0	+0.29(+0.83%)
Nov 25, 2013	34.61	35.08	34.39	34.90	40,555	+0.30(+0.85%)
Nov 22, 2013	34.03	34.76	33.90	34.61	0	+0.30(+0.88%)
Nov 21, 2013	33.72	34.34	33.40	34.30	35,008	+0.84(+2.52%)
Nov 20, 2013	33.76	33.97	33.30	33.46	0	-0.08(-0.24%)
Nov 19, 2013	33.48	33.69	33.21	33.54	33,157	+0.17(+0.52%)
Nov 18, 2013	33.22	33.76	32.96	33.37	0	+0.15(+0.46%)
Nov 15, 2013	33.25	33.27	32.60	33.22	0	-0.14(-0.41%)
Nov 14, 2013	33.37	33.50	32.96	33.35	0	-0.12(-0.34%)
Nov 13, 2013	33.08	33.47	32.60	33.47	0	+0.46(+1.40%)
Nov 12, 2013	33.49	33.49	32.76	33.01	0	-0.25(-0.76%)
Nov 11, 2013	33.60	33.61	32.83	33.26	0	-0.50(-1.47%)
Nov 08, 2013	32.45	33.88	32.34	33.76	0	+1.28(+3.95%)
Nov 07, 2013	33.19	33.19	32.38	32.47	26,920	-0.57(-1.72%)
Nov 06, 2013	33.04	33.18	32.32	33.04	30,876	+0.27(+0.84%)
Nov 05, 2013	32.56	33.22	32.56	32.77	0	-0.03(-0.09%)
Nov 04, 2013	32.60	33.10	32.03	32.80	41,839	+0.10(+0.31%)

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.