Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.60	33.15	32.50	33.02	5,843,101	+0.14(+0.44%)
Jan 30, 2014	32.31	32.94	32.19	32.87	4,512,597	+0.71(+2.21%)
Jan 29, 2014	31.96	32.28	31.87	32.16	5,263,854	+0.05(+0.17%)
Jan 28, 2014	31.79	32.16	31.78	32.11	3,762,792	+0.30(+0.94%)
Jan 27, 2014	31.94	32.24	31.72	31.81	6,755,073	-0.20(-0.63%)
Jan 24, 2014	32.64	32.64	31.89	32.02	4,553,601	-0.04(-0.13%)
Jan 23, 2014	32.02	32.09	31.88	32.06	3,868,487	-0.13(-0.39%)
Jan 22, 2014	32.46	32.71	32.16	32.18	3,929,732	-0.26(-0.81%)
Jan 21, 2014	32.27	32.53	32.16	32.44	3,615,966	+0.35(+1.08%)
Jan 17, 2014	32.16	32.10	32.10	32.10	3,009,306	-0.03(-0.09%)
Jan 16, 2014	32.12	32.25	32.01	32.13	2,818,045	+0.07(+0.20%)
Jan 15, 2014	31.89	32.16	31.89	32.06	3,230,478	+0.17(+0.54%)
Jan 14, 2014	31.79	32.08	31.75	31.89	3,046,338	+0.16(+0.51%)
Jan 13, 2014	31.79	31.97	31.66	31.73	3,216,173	-0.21(-0.65%)
Jan 10, 2014	32.02	32.13	31.78	31.94	3,547,997	+0.08(+0.24%)
Jan 09, 2014	31.96	32.01	31.61	31.86	3,613,120	+0.02(+0.06%)
Jan 08, 2014	31.48	31.84	31.42	31.84	3,414,709	+0.29(+0.91%)
Jan 07, 2014	31.57	31.70	31.46	31.56	1,979,573	+0.05(+0.17%)
Jan 06, 2014	31.32	31.71	31.26	31.50	2,619,815	+0.24(+0.78%)
Jan 03, 2014	31.04	31.36	30.95	31.26	2,180,884	+0.26(+0.85%)
Jan 02, 2014	30.85	31.18	30.73	31.00	2,548,868	+0.07(+0.23%)
Dec 31, 2013	31.01	30.92	30.92	30.92	2,811,884	-0.11(-0.36%)
Dec 30, 2013	30.89	31.14	30.86	31.04	2,122,856	+0.13(+0.42%)
Dec 27, 2013	30.87	30.98	30.69	30.91	2,164,288	+0.05(+0.15%)
Dec 26, 2013	30.88	31.01	30.75	30.86	2,936,193	+0.15(+0.49%)
Dec 24, 2013	30.55	30.80	30.52	30.71	1,457,934	+0.18(+0.61%)
Dec 23, 2013	30.64	30.80	30.40	30.52	2,898,059	-0.06(-0.21%)
Dec 20, 2013	30.49	30.68	30.40	30.59	4,366,575	-0.05(-0.15%)
Dec 19, 2013	30.89	30.99	30.38	30.64	2,788,399	-0.27(-0.88%)
Dec 18, 2013	30.44	30.91	29.96	30.91	4,605,892	+0.52(+1.70%)
Dec 17, 2013	30.45	30.55	30.22	30.39	3,310,758	-0.17(-0.56%)
Dec 16, 2013	30.78	30.84	30.55	30.56	3,032,093	-0.18(-0.57%)
Dec 13, 2013	30.83	31.04	30.54	30.74	3,432,662	-0.14(-0.46%)
Dec 12, 2013	31.18	31.50	30.87	30.88	4,696,979	-0.41(-1.30%)
Dec 11, 2013	31.73	31.78	31.23	31.28	5,583,674	-0.51(-1.59%)
Dec 10, 2013	31.44	31.82	31.36	31.79	6,167,239	+0.31(+0.97%)
Dec 09, 2013	31.20	31.50	31.20	31.48	3,152,996	+0.19(+0.60%)
Dec 06, 2013	31.18	31.39	30.95	31.30	3,160,859	+0.32(+1.03%)
Dec 05, 2013	31.16	31.25	30.76	30.98	3,234,220	-0.18(-0.59%)
Dec 04, 2013	30.36	31.69	30.28	31.16	10,339,312	+0.54(+1.77%)
Dec 03, 2013	30.28	30.73	30.23	30.62	4,133,674	+0.21(+0.68%)
Dec 02, 2013	30.20	30.52	30.15	30.41	6,560,944	+0.07(+0.23%)
Nov 29, 2013	30.71	30.71	30.16	30.34	2,829,645	-0.28(-0.90%)
Nov 27, 2013	30.01	30.67	29.97	30.62	6,119,763	+0.66(+2.20%)
Nov 26, 2013	29.81	29.99	29.48	29.96	4,208,022	+0.17(+0.57%)
Nov 25, 2013	30.14	30.14	29.61	29.79	2,444,182	-0.14(-0.45%)
Nov 22, 2013	30.02	30.03	29.81	29.92	3,516,406	+0.00(+0.00%)
Nov 21, 2013	29.82	30.02	29.71	29.92	1,863,407	+0.11(+0.38%)
Nov 20, 2013	30.04	30.34	29.69	29.81	1,708,318	-0.24(-0.80%)
Nov 19, 2013	30.08	30.15	29.88	30.05	2,235,463	-0.10(-0.33%)
Nov 18, 2013	30.37	30.45	29.91	30.15	2,872,938	-0.09(-0.31%)
Nov 15, 2013	30.60	30.71	30.12	30.25	2,734,174	-0.41(-1.33%)
Nov 14, 2013	30.60	30.87	30.46	30.65	2,449,643	+0.31(+1.01%)
Nov 13, 2013	30.14	30.35	29.98	30.35	3,220,126	+0.15(+0.51%)
Nov 12, 2013	30.28	30.38	29.95	30.19	2,149,168	-0.21(-0.70%)
Nov 11, 2013	30.43	30.62	30.35	30.41	2,128,068	-0.03(-0.10%)
Nov 08, 2013	30.73	30.83	30.01	30.44	2,878,124	-0.44(-1.43%)
Nov 07, 2013	31.04	31.09	30.80	30.88	2,863,499	-0.12(-0.40%)
Nov 06, 2013	30.98	31.21	30.95	31.00	2,035,458	+0.06(+0.19%)
Nov 05, 2013	31.34	31.43	30.89	30.94	2,205,250	-0.48(-1.52%)
Nov 04, 2013	31.15	31.43	31.09	31.42	2,945,057	+0.28(+0.89%)

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.