Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.69	34.59	32.56	34.14	6,091,339	-0.25(-0.71%)
Jan 30, 2014	34.08	34.52	33.78	34.39	3,230,439	+0.47(+1.37%)
Jan 29, 2014	33.68	34.18	33.41	33.92	4,198,729	+0.10(+0.29%)
Jan 28, 2014	33.67	34.01	33.57	33.83	1,747,219	+0.12(+0.36%)
Jan 27, 2014	32.91	33.90	32.89	33.70	2,974,810	+1.01(+3.07%)
Jan 24, 2014	33.74	33.74	32.52	32.70	1,553,195	-1.07(-3.17%)
Jan 23, 2014	33.89	34.00	33.48	33.77	957,011	-0.37(-1.08%)
Jan 22, 2014	34.26	34.28	34.04	34.14	954,358	-0.04(-0.12%)
Jan 21, 2014	34.71	34.90	33.98	34.18	1,417,992	-0.25(-0.74%)
Jan 17, 2014	34.72	34.43	34.43	34.43	1,256,071	-0.32(-0.92%)
Jan 16, 2014	34.79	35.09	34.39	34.75	1,085,269	-0.13(-0.38%)
Jan 15, 2014	33.54	35.19	33.54	34.88	1,837,520	+1.34(+4.00%)
Jan 14, 2014	33.07	33.69	33.07	33.54	1,275,687	+0.55(+1.66%)
Jan 13, 2014	33.72	33.96	32.92	32.99	1,221,234	-0.96(-2.84%)
Jan 10, 2014	33.60	34.23	33.51	33.96	1,356,304	+0.51(+1.51%)
Jan 09, 2014	33.61	33.74	33.20	33.45	1,043,010	-0.14(-0.41%)
Jan 08, 2014	33.78	33.82	33.43	33.59	1,165,265	-0.20(-0.60%)
Jan 07, 2014	33.69	34.04	33.65	33.79	997,165	+0.32(+0.95%)
Jan 06, 2014	34.23	34.23	33.44	33.47	1,308,184	-0.48(-1.42%)
Jan 03, 2014	33.96	34.32	33.81	33.96	1,105,386	+0.15(+0.44%)
Jan 02, 2014	34.09	34.24	33.80	33.81	916,060	-0.51(-1.48%)
Dec 31, 2013	34.36	34.32	34.32	34.32	554,678	-0.01(-0.02%)
Dec 30, 2013	34.27	34.46	34.18	34.32	741,581	+0.07(+0.19%)
Dec 27, 2013	31.66	34.54	34.15	34.26	777,855	-0.15(-0.43%)
Dec 26, 2013	34.34	34.53	34.10	34.41	528,985	+0.10(+0.29%)
Dec 24, 2013	34.13	34.53	34.07	34.31	485,710	+0.24(+0.70%)
Dec 23, 2013	33.78	34.13	33.59	34.07	1,091,443	+0.43(+1.29%)
Dec 20, 2013	32.64	33.70	32.54	33.64	2,225,186	+1.16(+3.57%)
Dec 19, 2013	33.06	33.07	32.44	32.48	1,523,257	-0.58(-1.76%)
Dec 18, 2013	33.11	33.21	32.39	33.06	1,797,831	-0.07(-0.20%)
Dec 17, 2013	32.49	33.33	32.29	33.12	1,537,898	+0.58(+1.78%)
Dec 16, 2013	32.08	32.72	32.04	32.54	786,359	+0.41(+1.27%)
Dec 13, 2013	32.18	32.47	32.08	32.13	770,705	+0.00(+0.00%)
Dec 12, 2013	32.15	32.31	32.05	32.13	1,155,029	-0.05(-0.15%)
Dec 11, 2013	32.62	32.62	32.08	32.18	953,588	-0.44(-1.35%)
Dec 10, 2013	32.69	32.87	32.57	32.62	1,456,741	-0.29(-0.89%)
Dec 09, 2013	32.32	32.93	32.28	32.92	1,604,442	+0.78(+2.44%)
Dec 06, 2013	31.65	32.30	31.64	32.13	973,357	+0.84(+2.69%)
Dec 05, 2013	31.65	31.70	31.27	31.29	1,185,588	-0.31(-0.98%)
Dec 04, 2013	31.19	31.65	31.10	31.60	1,139,863	+0.21(+0.68%)
Dec 03, 2013	31.46	31.56	31.28	31.39	958,597	-0.21(-0.67%)
Dec 02, 2013	31.56	31.98	31.32	31.60	1,030,798	+0.03(+0.10%)
Nov 29, 2013	31.49	31.80	31.39	31.57	544,387	+0.19(+0.60%)
Nov 27, 2013	31.18	31.45	31.00	31.38	727,951	+0.30(+0.97%)
Nov 26, 2013	31.21	31.29	31.01	31.08	711,258	-0.07(-0.24%)
Nov 25, 2013	31.16	31.31	31.10	31.15	571,027	+0.11(+0.37%)
Nov 22, 2013	30.96	31.31	30.86	31.04	608,920	+0.07(+0.21%)
Nov 21, 2013	30.79	31.03	30.68	30.97	821,846	+0.38(+1.23%)
Nov 20, 2013	30.92	31.04	30.50	30.60	729,261	-0.28(-0.90%)
Nov 19, 2013	31.27	31.37	30.84	30.87	681,433	-0.46(-1.48%)
Nov 18, 2013	31.66	31.79	31.27	31.34	841,808	-0.27(-0.85%)
Nov 15, 2013	31.54	31.62	31.08	31.61	1,036,864	+0.09(+0.28%)
Nov 14, 2013	31.96	32.07	31.46	31.52	1,068,911	-0.47(-1.48%)
Nov 13, 2013	31.45	32.06	31.39	31.99	944,547	+0.30(+0.95%)
Nov 12, 2013	31.33	31.72	31.20	31.69	1,010,471	+0.24(+0.78%)
Nov 11, 2013	31.05	31.47	30.96	31.44	675,065	+0.36(+1.15%)
Nov 08, 2013	30.29	31.10	30.27	31.09	795,808	+0.81(+2.69%)
Nov 07, 2013	31.21	31.21	30.23	30.27	1,113,159	-0.77(-2.49%)
Nov 06, 2013	31.57	31.72	31.00	31.04	1,268,466	-0.28(-0.88%)
Nov 05, 2013	31.45	31.57	31.00	31.32	1,441,196	-0.28(-0.88%)
Nov 04, 2013	31.83	31.93	31.51	31.60	804,904	-0.05(-0.15%)

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.