Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.73	32.23	31.50	31.95	5,631,822	-0.14(-0.45%)
Jan 30, 2014	32.43	32.81	32.00	32.10	7,256,713	-0.33(-1.03%)
Jan 29, 2014	31.13	32.62	31.04	32.43	9,692,742	+1.29(+4.13%)
Jan 28, 2014	32.47	33.00	30.52	31.14	29,075,770	-3.95(-11.25%)
Jan 27, 2014	35.40	35.58	34.98	35.09	6,954,362	-0.31(-0.89%)
Jan 24, 2014	36.51	36.53	35.34	35.40	5,812,560	-1.31(-3.57%)
Jan 23, 2014	36.13	36.79	36.08	36.71	6,593,849	-0.16(-0.43%)
Jan 22, 2014	37.24	37.50	36.83	36.87	5,419,220	-0.15(-0.39%)
Jan 21, 2014	37.54	37.93	36.89	37.02	4,747,679	+0.02(+0.07%)
Jan 17, 2014	36.48	36.99	36.99	36.99	5,686,348	+0.33(+0.89%)
Jan 16, 2014	36.88	36.93	36.51	36.66	3,660,817	-0.11(-0.30%)
Jan 15, 2014	36.47	37.06	36.39	36.77	4,437,860	+0.31(+0.85%)
Jan 14, 2014	35.66	36.57	35.40	36.47	5,149,254	+1.08(+3.06%)
Jan 13, 2014	35.45	36.36	35.29	35.38	5,801,448	+0.09(+0.26%)
Jan 10, 2014	35.27	35.47	34.88	35.29	3,382,457	+0.23(+0.66%)
Jan 09, 2014	36.08	36.09	34.79	35.06	6,446,722	-0.98(-2.72%)
Jan 08, 2014	35.53	36.75	35.49	36.04	7,484,695	+0.50(+1.41%)
Jan 07, 2014	34.50	35.76	34.34	35.54	7,732,610	+1.12(+3.25%)
Jan 06, 2014	34.30	34.80	34.18	34.42	5,390,357	+0.08(+0.23%)
Jan 03, 2014	33.61	34.54	33.43	34.34	5,045,012	+0.85(+2.54%)
Jan 02, 2014	33.81	33.81	33.29	33.49	5,000,654	-0.45(-1.34%)
Dec 31, 2013	34.30	33.94	33.94	33.94	3,537,712	-0.22(-0.65%)
Dec 30, 2013	33.27	34.49	33.27	34.17	3,361,742	+0.53(+1.56%)
Dec 27, 2013	34.01	34.23	33.52	33.64	3,901,609	-0.22(-0.64%)
Dec 26, 2013	33.85	33.96	33.44	33.86	2,695,926	+0.05(+0.14%)
Dec 24, 2013	33.61	34.11	33.61	33.81	1,668,231	-0.04(-0.12%)
Dec 23, 2013	33.84	33.94	33.32	33.85	6,427,919	+0.21(+0.64%)
Dec 20, 2013	31.82	33.87	31.82	33.64	16,575,876	+1.91(+6.03%)
Dec 19, 2013	31.79	31.94	31.35	31.73	4,587,626	-0.10(-0.30%)
Dec 18, 2013	31.96	31.99	31.09	31.82	8,038,729	-0.18(-0.57%)
Dec 17, 2013	31.19	32.42	31.09	32.00	8,638,682	+0.98(+3.15%)
Dec 16, 2013	30.46	31.35	30.35	31.03	5,121,873	+0.81(+2.67%)
Dec 13, 2013	30.73	30.73	29.89	30.22	4,488,721	+0.36(+1.19%)
Dec 12, 2013	30.07	30.28	29.77	29.86	4,014,489	-0.10(-0.32%)
Dec 11, 2013	30.76	30.83	29.88	29.96	4,277,542	-0.83(-2.69%)
Dec 10, 2013	30.52	31.06	30.26	30.79	2,818,079	+0.14(+0.45%)
Dec 09, 2013	31.13	31.27	30.61	30.65	4,001,673	-0.43(-1.38%)
Dec 06, 2013	30.58	31.10	30.46	31.08	0	+0.95(+3.17%)
Dec 05, 2013	30.20	30.61	30.08	30.12	0	-0.07(-0.24%)
Dec 04, 2013	29.86	30.74	29.83	30.20	5,776,901	+0.19(+0.64%)
Dec 03, 2013	30.12	30.12	29.60	30.00	5,152,730	-0.12(-0.40%)
Dec 02, 2013	29.64	30.55	29.64	30.12	5,106,753	+0.48(+1.63%)
Nov 29, 2013	29.62	29.86	29.39	29.64	0	+0.01(+0.04%)
Nov 27, 2013	29.65	29.90	29.33	29.63	0	+0.13(+0.45%)
Nov 26, 2013	29.47	29.60	29.04	29.50	4,658,558	+0.21(+0.70%)
Nov 25, 2013	29.19	29.85	29.19	29.29	4,417,176	+0.07(+0.25%)
Nov 22, 2013	29.25	29.30	28.83	29.22	0	+0.07(+0.23%)
Nov 21, 2013	29.16	29.22	28.56	29.15	4,288,074	+0.31(+1.07%)
Nov 20, 2013	29.12	29.30	28.75	28.84	0	-0.08(-0.27%)
Nov 19, 2013	29.22	29.42	28.79	28.92	0	-0.39(-1.34%)
Nov 18, 2013	29.82	29.86	29.22	29.31	4,526,775	-0.27(-0.90%)
Nov 15, 2013	30.28	30.35	29.27	29.58	0	-0.70(-2.33%)
Nov 14, 2013	29.19	30.31	29.19	30.29	6,675,070	+1.39(+4.80%)
Nov 12, 2013	28.78	29.14	28.72	28.90	4,309,588	-0.05(-0.19%)
Nov 11, 2013	29.14	29.16	28.72	28.95	0	-0.17(-0.58%)
Nov 08, 2013	28.50	29.13	28.50	29.12	0	+0.68(+2.40%)
Nov 07, 2013	29.28	29.36	28.40	28.44	6,794,539	-0.60(-2.06%)
Nov 06, 2013	29.27	29.34	28.82	29.04	5,110,734	+0.00(+0.00%)
Nov 05, 2013	29.46	29.50	28.73	29.04	6,214,732	-0.47(-1.60%)
Nov 04, 2013	29.62	29.82	29.32	29.51	6,113,700	+0.04(+0.12%)

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.