Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	28.07	28.91	27.95	28.40	6,865,967	-0.74(-2.52%)
Jan 30, 2014	28.94	29.29	28.58	29.14	4,185,185	+0.46(+1.61%)
Jan 29, 2014	28.50	29.05	28.34	28.67	3,496,202	-0.13(-0.46%)
Jan 28, 2014	28.70	28.97	28.42	28.81	2,590,328	+0.13(+0.44%)
Jan 27, 2014	28.44	29.03	28.22	28.68	4,123,022	+0.16(+0.55%)
Jan 24, 2014	29.38	29.38	28.51	28.52	4,853,583	-1.02(-3.45%)
Jan 23, 2014	29.59	29.83	29.52	29.54	3,389,987	-0.37(-1.24%)
Jan 22, 2014	30.11	30.23	29.87	29.91	2,168,980	-0.19(-0.62%)
Jan 21, 2014	30.34	30.43	29.91	30.10	2,376,302	-0.09(-0.30%)
Jan 17, 2014	30.01	30.19	30.19	30.19	3,346,946	+0.14(+0.47%)
Jan 16, 2014	29.92	30.05	29.77	30.05	2,229,631	+0.18(+0.61%)
Jan 15, 2014	29.73	30.08	29.73	29.87	2,698,016	+0.14(+0.46%)
Jan 14, 2014	29.65	29.79	29.43	29.73	3,140,648	+0.11(+0.38%)
Jan 13, 2014	29.85	30.06	29.51	29.62	2,818,492	-0.40(-1.33%)
Jan 10, 2014	29.98	30.02	29.66	30.02	2,433,522	+0.10(+0.32%)
Jan 09, 2014	29.97	30.04	29.54	29.92	2,079,212	+0.02(+0.05%)
Jan 08, 2014	29.98	30.04	29.63	29.91	3,520,065	-0.08(-0.25%)
Jan 07, 2014	30.00	30.11	29.82	29.98	3,127,017	-0.02(-0.07%)
Jan 06, 2014	30.26	30.52	29.88	30.00	6,896,910	+0.27(+0.90%)
Jan 03, 2014	29.72	29.94	29.56	29.73	2,122,544	+0.06(+0.20%)
Jan 02, 2014	29.89	29.92	29.53	29.67	2,123,432	-0.33(-1.12%)
Dec 31, 2013	30.00	30.01	30.01	30.01	1,934,146	+0.17(+0.56%)
Dec 30, 2013	29.65	29.92	29.65	29.84	1,380,364	+0.19(+0.63%)
Dec 27, 2013	29.72	29.83	29.60	29.65	1,975,288	-0.13(-0.43%)
Dec 26, 2013	29.55	29.87	29.51	29.78	1,775,630	+0.29(+1.00%)
Dec 24, 2013	29.45	29.57	29.23	29.49	739,859	+0.16(+0.54%)
Dec 23, 2013	29.25	29.53	29.21	29.33	2,226,352	+0.11(+0.36%)
Dec 20, 2013	29.08	29.33	28.96	29.22	3,361,784	+0.17(+0.58%)
Dec 19, 2013	29.15	29.28	28.90	29.05	1,961,347	-0.22(-0.76%)
Dec 18, 2013	28.86	29.29	28.43	29.28	5,121,183	+0.24(+0.84%)
Dec 17, 2013	28.74	29.12	28.65	29.03	3,027,199	+0.27(+0.94%)
Dec 16, 2013	28.57	28.90	28.34	28.76	2,780,670	+0.58(+2.05%)
Dec 13, 2013	28.29	28.39	28.18	28.19	2,067,520	+0.06(+0.21%)
Dec 12, 2013	28.10	28.49	28.07	28.13	2,926,900	-0.03(-0.11%)
Dec 11, 2013	28.60	28.77	28.11	28.16	2,272,246	-0.50(-1.75%)
Dec 10, 2013	28.51	28.74	28.43	28.66	1,706,519	+0.12(+0.40%)
Dec 09, 2013	28.72	28.80	28.47	28.54	1,450,536	-0.04(-0.14%)
Dec 06, 2013	28.50	28.61	28.12	28.58	0	+0.68(+2.43%)
Dec 05, 2013	27.89	28.10	27.79	27.91	2,149,432	+0.04(+0.13%)
Dec 04, 2013	27.98	28.29	27.61	27.87	3,154,293	-0.39(-1.37%)
Dec 03, 2013	28.54	28.67	28.00	28.26	3,983,066	-0.42(-1.45%)
Dec 02, 2013	28.71	28.83	28.62	28.67	1,804,384	-0.09(-0.31%)
Nov 29, 2013	28.82	28.91	28.70	28.76	0	+0.02(+0.05%)
Nov 27, 2013	28.63	28.78	28.53	28.75	0	+0.17(+0.58%)
Nov 26, 2013	28.57	28.68	28.49	28.58	2,175,177	+0.11(+0.39%)
Nov 25, 2013	28.43	28.57	28.34	28.47	2,454,707	+0.05(+0.16%)
Nov 22, 2013	28.33	28.43	28.21	28.43	0	+0.17(+0.59%)
Nov 21, 2013	27.86	28.31	27.70	28.26	2,253,153	+0.53(+1.93%)
Nov 20, 2013	28.03	28.03	27.62	27.73	1,963,652	-0.16(-0.57%)
Nov 19, 2013	28.14	28.36	27.85	27.88	2,923,644	-0.41(-1.45%)
Nov 18, 2013	28.63	28.78	28.26	28.30	2,482,046	-0.31(-1.09%)
Nov 15, 2013	28.63	28.71	28.53	28.61	0	+0.00(+0.00%)
Nov 14, 2013	28.51	28.62	28.34	28.61	1,762,119	+0.21(+0.72%)
Nov 13, 2013	28.13	28.40	28.13	28.40	0	-0.04(-0.15%)
Nov 12, 2013	28.55	28.76	28.25	28.45	3,367,705	-0.10(-0.33%)
Nov 11, 2013	28.47	28.59	28.36	28.54	0	+0.08(+0.28%)
Nov 08, 2013	28.04	28.46	27.99	28.46	0	+0.40(+1.43%)
Nov 07, 2013	28.53	28.62	28.00	28.06	2,424,288	-0.43(-1.49%)
Nov 06, 2013	28.89	28.89	28.42	28.49	1,904,668	-0.18(-0.63%)
Nov 05, 2013	28.10	28.96	27.99	28.67	4,934,019	+0.34(+1.20%)
Nov 04, 2013	28.25	28.34	28.09	28.33	2,591,944	+0.18(+0.62%)

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.