Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	30.48	31.13	30.47	30.89	5,023,604	-0.02(-0.07%)
Jan 30, 2014	30.95	31.01	30.73	30.91	3,925,119	+0.14(+0.44%)
Jan 29, 2014	30.70	30.98	30.58	30.77	5,748,085	-0.05(-0.16%)
Jan 28, 2014	31.11	31.40	30.76	30.82	5,776,653	-0.23(-0.75%)
Jan 27, 2014	30.82	31.35	30.69	31.05	6,328,173	+0.20(+0.66%)
Jan 24, 2014	30.85	31.21	30.80	30.85	5,630,155	-0.30(-0.96%)
Jan 23, 2014	31.40	31.41	30.86	31.15	6,012,182	-0.35(-1.11%)
Jan 22, 2014	32.44	32.45	31.48	31.50	6,546,952	-0.53(-1.65%)
Jan 21, 2014	32.61	32.67	31.86	32.03	5,503,933	-0.44(-1.36%)
Jan 17, 2014	32.77	32.47	32.47	32.47	7,736,702	-0.31(-0.96%)
Jan 16, 2014	33.48	33.48	32.69	32.78	3,618,992	-0.31(-0.95%)
Jan 15, 2014	33.29	33.45	32.97	33.10	3,248,795	-0.20(-0.59%)
Jan 14, 2014	33.45	33.57	33.19	33.29	2,293,665	-0.04(-0.12%)
Jan 13, 2014	33.72	33.82	33.30	33.33	5,787,591	-0.62(-1.82%)
Jan 10, 2014	34.02	34.20	33.71	33.95	3,576,332	+0.00(+0.00%)
Jan 09, 2014	33.61	33.97	33.53	33.95	4,822,748	+0.43(+1.29%)
Jan 08, 2014	33.60	33.65	33.30	33.52	5,182,306	-0.03(-0.09%)
Jan 07, 2014	33.74	34.16	33.52	33.55	4,192,040	-0.19(-0.55%)
Jan 06, 2014	33.83	34.20	33.73	33.74	2,177,479	-0.07(-0.20%)
Jan 03, 2014	33.80	34.04	33.70	33.81	2,421,675	+0.03(+0.08%)
Jan 02, 2014	33.82	34.27	33.66	33.78	3,326,496	-0.30(-0.88%)
Dec 31, 2013	33.83	34.08	34.08	34.08	4,933,830	+0.26(+0.78%)
Dec 30, 2013	33.64	33.95	33.54	33.82	1,835,661	+0.27(+0.81%)
Dec 27, 2013	33.85	33.93	33.43	33.54	2,297,100	-0.34(-1.01%)
Dec 26, 2013	33.68	33.98	33.68	33.88	1,301,194	+0.23(+0.69%)
Dec 24, 2013	33.67	33.74	33.53	33.65	989,736	+0.02(+0.05%)
Dec 23, 2013	33.88	33.88	33.57	33.63	2,096,807	-0.03(-0.09%)
Dec 20, 2013	33.43	33.85	33.35	33.67	6,001,217	+0.32(+0.95%)
Dec 19, 2013	33.33	33.44	33.03	33.35	3,668,658	-0.02(-0.07%)
Dec 18, 2013	32.83	33.37	32.60	33.37	4,149,883	+0.64(+1.95%)
Dec 17, 2013	32.77	33.06	32.72	32.73	3,910,484	-0.29(-0.88%)
Dec 16, 2013	32.80	33.32	32.79	33.02	5,855,455	+0.40(+1.21%)
Dec 13, 2013	32.31	32.73	32.31	32.63	5,356,800	+0.51(+1.59%)
Dec 12, 2013	32.06	32.44	31.97	32.12	4,967,225	+0.10(+0.33%)
Dec 11, 2013	32.41	32.52	32.01	32.01	5,449,742	-0.49(-1.51%)
Dec 10, 2013	32.56	32.66	32.45	32.51	4,106,125	-0.19(-0.57%)
Dec 09, 2013	32.77	32.85	32.63	32.69	4,697,714	-0.08(-0.24%)
Dec 06, 2013	33.11	33.15	32.66	32.77	0	-0.05(-0.15%)
Dec 05, 2013	33.03	33.13	32.73	32.82	4,054,811	-0.20(-0.59%)
Dec 04, 2013	32.59	33.13	32.56	33.02	7,201,223	-0.26(-0.78%)
Dec 03, 2013	33.76	33.97	33.16	33.28	7,592,637	-0.65(-1.93%)
Dec 02, 2013	34.51	34.56	33.86	33.93	7,736,739	-0.80(-2.31%)
Nov 29, 2013	34.83	34.98	34.60	34.73	0	-0.10(-0.29%)
Nov 27, 2013	35.59	35.59	34.75	34.83	0	-0.01(-0.02%)
Nov 26, 2013	34.38	34.95	34.33	34.84	6,724,243	+0.54(+1.57%)
Nov 25, 2013	34.52	34.63	34.13	34.30	6,205,769	-0.07(-0.21%)
Nov 22, 2013	33.75	34.71	33.16	34.38	0	-2.09(-5.72%)
Nov 21, 2013	37.05	37.05	36.32	36.46	6,224,865	-0.48(-1.30%)
Nov 20, 2013	37.00	37.11	36.66	36.94	2,941,037	+0.17(+0.46%)
Nov 19, 2013	36.76	37.16	36.56	36.77	2,790,633	+0.04(+0.10%)
Nov 18, 2013	37.11	37.25	36.57	36.74	3,171,140	-0.35(-0.94%)
Nov 15, 2013	36.81	37.10	36.45	37.09	0	+0.25(+0.68%)
Nov 14, 2013	36.32	36.91	36.15	36.84	3,299,536	+0.47(+1.29%)
Nov 13, 2013	35.57	36.38	35.50	36.37	3,089,803	+0.59(+1.64%)
Nov 12, 2013	35.47	35.83	35.46	35.78	0	+0.12(+0.34%)
Nov 11, 2013	35.44	35.72	35.29	35.66	1,910,094	+0.19(+0.52%)
Nov 08, 2013	34.98	35.51	34.85	35.48	0	+0.53(+1.52%)
Nov 07, 2013	35.38	35.68	34.88	34.94	2,654,676	-0.37(-1.05%)
Nov 06, 2013	35.35	35.53	35.19	35.32	2,164,185	+0.07(+0.21%)
Nov 05, 2013	35.92	35.92	34.95	35.24	2,235,966	+0.10(+0.28%)
Nov 04, 2013	34.84	35.21	34.84	35.14	3,116,575	-0.12(-0.35%)

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.