Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.65	34.04	32.65	33.80	839,402	+0.52(+1.56%)
Jan 30, 2014	32.68	33.90	32.65	33.28	780,227	+1.39(+4.36%)
Jan 29, 2014	32.09	32.30	31.72	31.89	355,917	-0.56(-1.73%)
Jan 28, 2014	31.91	32.47	31.64	32.45	421,222	+0.54(+1.69%)
Jan 27, 2014	32.17	32.46	30.57	31.91	849,758	-0.19(-0.59%)
Jan 24, 2014	32.90	32.90	31.53	32.10	745,485	-1.10(-3.31%)
Jan 23, 2014	33.13	33.27	32.68	33.20	502,431	-0.08(-0.24%)
Jan 22, 2014	33.10	33.40	32.38	33.28	511,944	+0.54(+1.65%)
Jan 21, 2014	32.51	33.14	31.95	32.74	430,176	+0.61(+1.90%)
Jan 17, 2014	32.90	32.13	32.13	32.13	489,200	-0.83(-2.52%)
Jan 16, 2014	32.16	33.15	32.15	32.96	479,630	+0.72(+2.23%)
Jan 15, 2014	31.69	32.26	31.65	32.24	539,242	+0.55(+1.74%)
Jan 14, 2014	31.27	31.74	31.10	31.69	448,338	+0.56(+1.80%)
Jan 13, 2014	31.75	31.93	30.92	31.13	530,917	-0.65(-2.05%)
Jan 10, 2014	31.34	32.00	31.13	31.78	457,245	+0.34(+1.08%)
Jan 09, 2014	32.39	32.39	31.03	31.44	697,254	-0.68(-2.12%)
Jan 08, 2014	32.15	32.41	31.98	32.12	403,617	-0.01(-0.03%)
Jan 07, 2014	31.65	32.89	31.37	32.13	725,012	+0.54(+1.71%)
Jan 06, 2014	31.50	31.82	30.90	31.59	575,390	+0.24(+0.77%)
Jan 03, 2014	31.86	32.19	31.06	31.35	424,608	-0.37(-1.17%)
Jan 02, 2014	31.74	31.79	31.10	31.72	321,127	-0.07(-0.22%)
Dec 31, 2013	31.80	31.79	31.79	31.79	604,800	-0.03(-0.09%)
Dec 30, 2013	31.87	32.04	31.30	31.82	322,835	-0.16(-0.50%)
Dec 27, 2013	32.35	32.43	31.87	31.98	328,473	-0.40(-1.24%)
Dec 26, 2013	31.42	32.48	31.42	32.38	1,288,925	+1.23(+3.95%)
Dec 24, 2013	30.79	31.21	30.68	31.15	245,305	+0.49(+1.60%)
Dec 23, 2013	30.66	30.78	30.29	30.66	537,906	+0.15(+0.49%)
Dec 20, 2013	29.12	30.55	28.88	30.51	894,429	+1.54(+5.32%)
Dec 19, 2013	28.82	29.12	28.41	28.97	418,364	+0.12(+0.42%)
Dec 18, 2013	28.85	29.19	28.12	28.85	615,980	-0.04(-0.14%)
Dec 17, 2013	28.97	29.00	28.46	28.89	460,366	-0.11(-0.38%)
Dec 16, 2013	28.55	29.24	28.55	29.00	549,543	+0.73(+2.58%)
Dec 13, 2013	28.15	28.44	27.67	28.27	255,441	+0.27(+0.96%)
Dec 12, 2013	27.66	28.30	27.34	28.00	295,061	+0.31(+1.12%)
Dec 11, 2013	28.72	28.82	27.54	27.69	414,025	-0.99(-3.45%)
Dec 10, 2013	28.60	29.24	28.60	28.68	317,425	-0.06(-0.21%)
Dec 09, 2013	28.85	28.85	28.06	28.74	359,318	-0.04(-0.14%)
Dec 06, 2013	29.34	29.45	28.47	28.78	0	-0.16(-0.55%)
Dec 05, 2013	28.61	29.30	28.29	28.94	0	+0.28(+0.98%)
Dec 04, 2013	28.51	28.82	27.89	28.66	0	+0.06(+0.21%)
Dec 03, 2013	28.44	28.89	28.45	28.60	0	+0.06(+0.21%)
Dec 02, 2013	28.55	28.63	28.30	28.54	634,439	-0.01(-0.04%)
Nov 29, 2013	28.65	28.68	28.30	28.55	0	-0.02(-0.07%)
Nov 27, 2013	28.13	28.60	28.05	28.57	0	+0.47(+1.67%)
Nov 26, 2013	27.58	28.12	27.37	28.10	0	+0.50(+1.81%)
Nov 25, 2013	27.50	27.79	26.90	27.60	484,624	+0.21(+0.77%)
Nov 22, 2013	27.94	28.03	27.03	27.39	0	-0.46(-1.65%)
Nov 21, 2013	26.73	28.05	26.55	27.85	740,725	+1.16(+4.35%)
Nov 20, 2013	26.50	26.78	25.95	26.69	0	+0.24(+0.91%)
Nov 19, 2013	26.93	27.09	26.27	26.45	940,703	-0.56(-2.07%)
Nov 18, 2013	27.14	27.28	26.80	27.01	0	-0.14(-0.52%)
Nov 15, 2013	27.50	27.55	27.06	27.15	0	-0.33(-1.20%)
Nov 14, 2013	27.45	27.84	27.06	27.48	668,866	+0.92(+3.46%)
Nov 12, 2013	25.97	26.77	25.67	26.56	0	+0.44(+1.68%)
Nov 11, 2013	26.81	26.96	25.79	26.12	0	-0.82(-3.04%)
Nov 08, 2013	26.33	27.90	25.97	26.94	0	+0.59(+2.24%)
Nov 07, 2013	27.96	28.19	26.14	26.35	1,920,012	-1.40(-5.05%)
Nov 06, 2013	27.54	30.42	27.14	27.75	2,914,601	+1.27(+4.80%)
Nov 05, 2013	26.48	26.87	26.25	26.48	1,070,347	-0.22(-0.82%)
Nov 04, 2013	26.69	26.92	26.27	26.70	1,001,972	+0.05(+0.19%)

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.