Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.84	32.98	32.55	32.77	9,615,547	-0.49(-1.47%)
Jan 30, 2014	32.59	33.38	32.56	33.27	11,600,714	+0.98(+3.02%)
Jan 29, 2014	32.53	32.65	32.17	32.29	11,656,954	-0.42(-1.29%)
Jan 28, 2014	32.52	32.91	32.46	32.71	10,079,313	+0.36(+1.13%)
Jan 27, 2014	32.35	32.51	32.27	32.35	12,679,840	+0.11(+0.35%)
Jan 24, 2014	32.52	32.69	32.23	32.23	10,260,608	-0.49(-1.48%)
Jan 23, 2014	32.85	32.92	32.40	32.72	10,546,397	-0.35(-1.05%)
Jan 22, 2014	33.27	33.32	33.07	33.07	7,998,934	-0.11(-0.34%)
Jan 21, 2014	33.35	33.56	33.03	33.18	14,611,131	+0.16(+0.49%)
Jan 17, 2014	33.56	33.02	33.02	33.02	21,898,184	-0.63(-1.87%)
Jan 16, 2014	33.85	33.91	33.45	33.65	5,386,153	-0.29(-0.85%)
Jan 15, 2014	33.85	34.07	33.80	33.94	6,504,339	+0.12(+0.35%)
Jan 14, 2014	33.79	33.89	33.58	33.82	8,677,718	-0.00(-0.01%)
Jan 13, 2014	34.57	34.61	33.74	33.82	9,180,773	-0.78(-2.26%)
Jan 10, 2014	34.64	34.80	34.51	34.61	5,683,588	-0.08(-0.22%)
Jan 09, 2014	34.83	34.85	34.53	34.68	6,960,881	+0.00(+0.00%)
Jan 08, 2014	34.87	35.07	34.61	34.68	7,674,453	-0.18(-0.52%)
Jan 07, 2014	34.96	35.09	34.83	34.86	7,507,355	+0.03(+0.08%)
Jan 06, 2014	35.30	35.36	34.82	34.84	6,710,980	-0.27(-0.77%)
Jan 03, 2014	35.16	35.37	35.07	35.10	6,220,386	-0.09(-0.27%)
Jan 02, 2014	35.16	35.46	35.06	35.20	5,905,964	-0.18(-0.51%)
Dec 31, 2013	35.44	35.38	35.38	35.38	9,127,096	-0.05(-0.13%)
Dec 30, 2013	35.06	35.49	35.06	35.42	4,765,365	+0.26(+0.74%)
Dec 27, 2013	35.43	35.55	35.10	35.16	5,157,587	-0.01(-0.04%)
Dec 26, 2013	34.97	35.30	34.96	35.18	5,123,101	+0.24(+0.68%)
Dec 24, 2013	34.74	35.00	34.74	34.94	3,092,605	+0.25(+0.71%)
Dec 23, 2013	34.68	34.84	34.50	34.69	10,420,387	-0.10(-0.30%)
Dec 20, 2013	34.84	34.96	34.48	34.79	22,720,808	-0.41(-1.18%)
Dec 19, 2013	35.35	35.43	34.98	35.21	11,261,025	-0.13(-0.37%)
Dec 18, 2013	34.65	35.35	34.62	35.34	12,016,515	+0.81(+2.33%)
Dec 17, 2013	34.61	34.75	34.37	34.53	15,535,926	+0.14(+0.42%)
Dec 16, 2013	34.60	34.69	34.32	34.39	10,814,833	+0.02(+0.05%)
Dec 13, 2013	34.37	34.55	34.30	34.37	8,404,550	+0.08(+0.22%)
Dec 12, 2013	34.61	34.61	33.93	34.30	12,029,289	-0.22(-0.64%)
Dec 11, 2013	35.49	35.49	34.47	34.52	14,816,231	-1.07(-3.00%)
Dec 10, 2013	35.65	35.78	35.54	35.58	6,003,762	-0.25(-0.70%)
Dec 09, 2013	35.90	36.05	35.79	35.84	4,785,517	-0.04(-0.10%)
Dec 06, 2013	35.76	35.89	35.60	35.87	4,335,534	+0.41(+1.15%)
Dec 05, 2013	35.48	35.64	35.32	35.46	6,110,168	+0.06(+0.16%)
Dec 04, 2013	35.44	35.57	35.15	35.41	5,379,421	-0.14(-0.39%)
Dec 03, 2013	35.44	35.71	35.30	35.54	5,703,615	+0.02(+0.05%)
Dec 02, 2013	35.70	36.00	35.45	35.53	7,199,488	-0.02(-0.06%)
Nov 29, 2013	35.75	35.83	35.52	35.55	3,868,249	-0.09(-0.24%)
Nov 27, 2013	35.80	35.86	35.53	35.63	4,156,754	-0.12(-0.34%)
Nov 26, 2013	35.83	35.88	35.56	35.76	8,184,442	+0.21(+0.59%)
Nov 25, 2013	35.51	35.76	35.43	35.54	5,101,845	+0.12(+0.33%)
Nov 22, 2013	35.24	35.48	35.03	35.43	7,831,528	+0.35(+1.00%)
Nov 21, 2013	34.96	35.14	34.77	35.08	5,196,315	+0.11(+0.32%)
Nov 20, 2013	35.04	35.31	34.92	34.96	6,559,578	+0.01(+0.04%)
Nov 19, 2013	35.22	35.32	34.83	34.95	7,172,116	-0.35(-0.98%)
Nov 18, 2013	35.67	35.67	35.18	35.30	6,333,646	-0.29(-0.81%)
Nov 15, 2013	35.21	35.61	35.15	35.58	6,427,716	+0.26(+0.74%)
Nov 14, 2013	35.14	35.40	34.99	35.32	5,302,609	+0.35(+1.01%)
Nov 13, 2013	34.38	34.99	34.34	34.97	5,344,019	+0.44(+1.27%)
Nov 12, 2013	34.59	34.70	34.32	34.53	4,816,998	-0.13(-0.38%)
Nov 11, 2013	34.72	34.75	34.46	34.66	3,921,734	+0.02(+0.05%)
Nov 08, 2013	33.95	34.65	33.95	34.64	6,480,162	+0.64(+1.88%)
Nov 07, 2013	34.68	34.72	33.99	34.00	6,957,543	-0.48(-1.38%)
Nov 06, 2013	34.88	34.88	34.21	34.48	4,391,366	-0.20(-0.57%)
Nov 05, 2013	34.16	34.73	34.08	34.68	7,023,170	+0.37(+1.09%)
Nov 04, 2013	34.29	34.38	33.97	34.30	4,017,389	+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.