Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.82	32.96	32.53	32.75	9,621,348	-0.49(-1.47%)
Jan 30, 2014	32.58	33.36	32.54	33.24	11,607,712	+0.98(+3.02%)
Jan 29, 2014	32.51	32.63	32.15	32.27	11,663,986	-0.42(-1.29%)
Jan 28, 2014	32.50	32.89	32.44	32.69	10,085,393	+0.36(+1.13%)
Jan 27, 2014	32.33	32.49	32.25	32.33	12,687,489	+0.11(+0.35%)
Jan 24, 2014	32.50	32.67	32.21	32.22	10,266,798	-0.49(-1.48%)
Jan 23, 2014	32.83	32.90	32.38	32.70	10,552,759	-0.35(-1.05%)
Jan 22, 2014	33.25	33.30	33.05	33.05	8,003,759	-0.11(-0.34%)
Jan 21, 2014	33.33	33.54	33.01	33.16	14,619,945	+0.16(+0.49%)
Jan 17, 2014	33.54	33.00	33.00	33.00	21,911,394	-0.63(-1.87%)
Jan 16, 2014	33.82	33.89	33.43	33.63	5,389,403	-0.29(-0.85%)
Jan 15, 2014	33.83	34.05	33.78	33.91	6,508,263	+0.12(+0.35%)
Jan 14, 2014	33.77	33.87	33.56	33.80	8,682,953	-0.00(-0.01%)
Jan 13, 2014	34.54	34.58	33.72	33.80	9,186,312	-0.78(-2.26%)
Jan 10, 2014	34.62	34.78	34.49	34.58	5,687,016	-0.08(-0.22%)
Jan 09, 2014	34.81	34.83	34.51	34.66	6,965,080	+0.00(+0.00%)
Jan 08, 2014	34.85	35.05	34.59	34.66	7,679,083	-0.18(-0.52%)
Jan 07, 2014	34.94	35.07	34.81	34.84	7,511,884	+0.03(+0.08%)
Jan 06, 2014	35.28	35.34	34.80	34.81	6,715,029	-0.27(-0.77%)
Jan 03, 2014	35.14	35.35	35.05	35.08	6,224,139	-0.09(-0.27%)
Jan 02, 2014	35.14	35.44	35.04	35.18	5,909,526	-0.18(-0.51%)
Dec 31, 2013	35.42	35.36	35.36	35.36	9,132,602	-0.05(-0.13%)
Dec 30, 2013	35.03	35.47	35.03	35.40	4,768,240	+0.26(+0.74%)
Dec 27, 2013	35.41	35.52	35.08	35.14	5,160,698	-0.01(-0.04%)
Dec 26, 2013	34.95	35.28	34.94	35.16	5,126,191	+0.24(+0.68%)
Dec 24, 2013	34.72	34.98	34.72	34.92	3,094,471	+0.25(+0.71%)
Dec 23, 2013	34.66	34.82	34.48	34.67	10,426,673	-0.10(-0.30%)
Dec 20, 2013	34.82	34.94	34.46	34.77	22,734,514	-0.41(-1.18%)
Dec 19, 2013	35.33	35.41	34.96	35.19	11,267,819	-0.13(-0.37%)
Dec 18, 2013	34.63	35.33	34.60	35.32	12,023,764	+0.80(+2.33%)
Dec 17, 2013	34.59	34.73	34.35	34.51	15,545,298	+0.14(+0.42%)
Dec 16, 2013	34.58	34.67	34.30	34.37	10,821,357	+0.02(+0.05%)
Dec 13, 2013	34.35	34.53	34.28	34.35	8,409,620	+0.08(+0.22%)
Dec 12, 2013	34.58	34.58	33.91	34.27	12,036,546	-0.22(-0.64%)
Dec 11, 2013	35.46	35.47	34.45	34.49	14,825,167	-1.07(-3.00%)
Dec 10, 2013	35.63	35.76	35.52	35.56	6,007,384	-0.25(-0.70%)
Dec 09, 2013	35.88	36.03	35.77	35.81	4,788,403	-0.04(-0.10%)
Dec 06, 2013	35.74	35.86	35.58	35.85	4,338,149	+0.41(+1.15%)
Dec 05, 2013	35.46	35.62	35.30	35.44	6,113,853	+0.06(+0.17%)
Dec 04, 2013	35.42	35.55	35.13	35.38	5,382,665	-0.14(-0.39%)
Dec 03, 2013	35.42	35.68	35.28	35.52	5,707,055	+0.02(+0.05%)
Dec 02, 2013	35.68	35.98	35.43	35.50	7,203,830	-0.02(-0.06%)
Nov 29, 2013	35.72	35.81	35.50	35.53	3,870,582	-0.09(-0.24%)
Nov 27, 2013	35.77	35.84	35.50	35.61	4,159,261	-0.12(-0.34%)
Nov 26, 2013	35.81	35.85	35.54	35.73	8,189,378	+0.21(+0.59%)
Nov 25, 2013	35.49	35.74	35.41	35.52	5,104,922	+0.12(+0.33%)
Nov 22, 2013	35.22	35.46	35.01	35.41	7,836,251	+0.35(+1.00%)
Nov 21, 2013	34.93	35.11	34.75	35.06	5,199,449	+0.11(+0.32%)
Nov 20, 2013	35.02	35.28	34.89	34.94	6,563,534	+0.01(+0.04%)
Nov 19, 2013	35.20	35.30	34.81	34.93	7,176,442	-0.35(-0.98%)
Nov 18, 2013	35.64	35.64	35.16	35.28	6,337,466	-0.29(-0.81%)
Nov 15, 2013	35.19	35.59	35.13	35.56	6,431,593	+0.26(+0.74%)
Nov 14, 2013	35.12	35.38	34.97	35.30	5,305,807	+0.35(+1.01%)
Nov 13, 2013	34.36	34.97	34.32	34.95	5,347,242	+0.44(+1.27%)
Nov 12, 2013	34.57	34.68	34.30	34.51	4,819,903	-0.13(-0.38%)
Nov 11, 2013	34.70	34.73	34.44	34.64	3,924,100	+0.02(+0.05%)
Nov 08, 2013	33.93	34.63	33.93	34.62	6,484,070	+0.64(+1.88%)
Nov 07, 2013	34.66	34.70	33.97	33.98	6,961,739	-0.48(-1.38%)
Nov 06, 2013	34.86	34.86	34.19	34.46	4,394,014	-0.20(-0.57%)
Nov 05, 2013	34.14	34.71	34.06	34.66	7,027,406	+0.37(+1.09%)
Nov 04, 2013	34.27	34.36	33.95	34.28	4,019,812	+0.14(+0.41%)

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.