Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	35.15	36.16	34.98	35.97	661,109	+0.65(+1.85%)
Jan 30, 2014	35.31	35.67	35.17	35.31	672,219	+0.18(+0.51%)
Jan 29, 2014	34.61	35.27	34.37	35.13	631,095	+0.41(+1.18%)
Jan 28, 2014	34.26	34.99	34.26	34.72	1,249,131	+0.48(+1.39%)
Jan 27, 2014	34.49	34.76	33.77	34.25	632,221	-0.36(-1.05%)
Jan 24, 2014	34.87	35.06	34.21	34.61	850,681	-0.30(-0.85%)
Jan 23, 2014	34.47	35.17	34.15	34.91	902,729	+0.42(+1.22%)
Jan 22, 2014	34.43	34.48	34.20	34.48	528,012	+0.15(+0.44%)
Jan 21, 2014	33.81	34.33	33.81	34.33	714,757	+0.54(+1.59%)
Jan 17, 2014	34.41	33.80	33.80	33.80	733,935	-0.32(-0.94%)
Jan 16, 2014	33.75	34.21	33.75	34.12	658,453	+0.37(+1.09%)
Jan 15, 2014	33.77	33.87	33.62	33.75	646,125	-0.02(-0.05%)
Jan 14, 2014	33.55	33.82	33.02	33.77	848,726	+0.55(+1.65%)
Jan 13, 2014	32.85	33.29	32.80	33.22	804,464	+0.33(+1.00%)
Jan 10, 2014	32.73	32.92	32.60	32.89	999,852	+0.14(+0.41%)
Jan 09, 2014	33.01	33.01	32.61	32.75	1,123,069	-0.11(-0.35%)
Jan 08, 2014	33.15	33.15	32.66	32.87	1,461,897	-0.31(-0.95%)
Jan 07, 2014	33.22	33.29	32.83	33.18	772,980	+0.13(+0.39%)
Jan 06, 2014	33.22	33.43	33.00	33.05	682,101	-0.23(-0.70%)
Jan 03, 2014	33.58	33.65	33.15	33.28	732,549	-0.30(-0.90%)
Jan 02, 2014	34.10	34.23	33.30	33.59	863,584	-0.65(-1.91%)
Dec 31, 2013	33.96	34.24	34.24	34.24	759,804	+0.20(+0.59%)
Dec 30, 2013	33.31	34.24	33.23	34.04	1,144,083	+0.67(+1.99%)
Dec 27, 2013	33.15	33.46	33.02	33.38	431,085	+0.23(+0.69%)
Dec 26, 2013	32.99	33.43	32.88	33.15	717,915	+0.35(+1.07%)
Dec 24, 2013	32.61	33.16	32.57	32.80	461,185	+0.12(+0.36%)
Dec 23, 2013	32.21	32.72	32.05	32.68	935,512	+0.54(+1.68%)
Dec 20, 2013	32.00	32.53	31.76	32.14	5,915,527	+0.08(+0.24%)
Dec 19, 2013	31.79	32.14	31.67	32.06	917,262	+0.07(+0.22%)
Dec 18, 2013	31.82	32.06	31.49	31.99	778,862	+0.13(+0.41%)
Dec 17, 2013	31.94	32.11	31.61	31.86	703,870	+0.26(+0.82%)
Dec 16, 2013	31.70	32.37	31.54	31.60	774,518	-0.09(-0.27%)
Dec 13, 2013	31.76	32.31	31.61	31.69	659,486	+0.02(+0.05%)
Dec 12, 2013	31.50	32.22	31.45	31.67	723,022	-0.06(-0.19%)
Dec 11, 2013	32.22	32.26	31.64	31.73	923,507	-0.52(-1.63%)
Dec 10, 2013	32.09	32.71	32.01	32.26	521,958	+0.07(+0.22%)
Dec 09, 2013	32.63	32.85	32.06	32.18	738,048	-0.57(-1.73%)
Dec 06, 2013	32.20	32.79	32.11	32.75	566,930	+0.53(+1.65%)
Dec 05, 2013	32.72	32.86	32.07	32.22	796,514	-0.61(-1.86%)
Dec 04, 2013	33.33	33.40	32.53	32.83	590,910	-0.49(-1.48%)
Dec 03, 2013	32.95	33.41	32.89	33.33	562,962	+0.20(+0.60%)
Dec 02, 2013	33.54	33.54	33.00	33.13	710,786	-0.50(-1.50%)
Nov 29, 2013	33.24	33.64	33.08	33.63	183,923	+0.37(+1.11%)
Nov 27, 2013	33.56	33.74	33.23	33.26	447,046	-0.36(-1.06%)
Nov 26, 2013	33.64	33.89	33.54	33.62	873,466	-0.12(-0.35%)
Nov 25, 2013	33.67	33.80	33.53	33.74	740,164	+0.16(+0.47%)
Nov 22, 2013	33.07	33.90	33.02	33.58	970,060	+0.44(+1.34%)
Nov 21, 2013	33.01	33.28	32.96	33.14	708,356	+0.17(+0.51%)
Nov 20, 2013	33.11	33.29	32.78	32.97	688,785	+0.10(+0.30%)
Nov 19, 2013	33.21	33.23	32.78	32.87	470,967	-0.44(-1.32%)
Nov 18, 2013	33.61	33.79	33.18	33.31	806,222	-0.09(-0.28%)
Nov 15, 2013	32.61	33.51	32.61	33.40	1,075,330	+0.90(+2.78%)
Nov 14, 2013	33.03	33.16	32.45	32.50	1,613,906	-0.68(-2.04%)
Nov 12, 2013	32.76	33.28	32.41	33.18	1,107,414	+0.43(+1.31%)
Nov 11, 2013	32.87	33.01	32.59	32.75	543,753	-0.12(-0.36%)
Nov 08, 2013	32.80	32.92	32.06	32.87	961,882	+0.03(+0.10%)
Nov 07, 2013	33.11	33.21	32.49	32.83	1,229,033	-0.18(-0.54%)
Nov 06, 2013	32.76	33.14	32.55	33.01	1,068,022	+0.33(+1.01%)
Nov 05, 2013	32.51	32.74	32.34	32.68	705,825	+0.17(+0.53%)
Nov 04, 2013	31.90	32.56	31.45	32.51	1,036,254	+0.41(+1.29%)

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.