Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.84	32.35	31.42	32.04	4,543,481	-0.20(-0.62%)
Jan 30, 2014	32.04	33.34	30.84	32.24	5,741,171	+0.97(+3.10%)
Jan 29, 2014	30.68	31.30	30.42	31.27	5,209,553	+0.14(+0.45%)
Jan 28, 2014	31.97	32.72	30.02	31.13	11,989,011	-0.76(-2.37%)
Jan 27, 2014	30.15	33.25	29.62	31.89	12,098,396	+1.99(+6.66%)
Jan 24, 2014	32.51	32.66	29.41	29.90	18,001,694	-2.92(-8.89%)
Jan 23, 2014	36.43	36.78	31.03	32.81	31,650,442	-3.79(-10.35%)
Jan 22, 2014	36.43	37.24	36.34	36.60	4,255,625	+0.29(+0.81%)
Jan 21, 2014	35.61	36.38	35.25	36.31	5,059,355	+1.36(+3.90%)
Jan 17, 2014	35.92	34.94	34.94	34.94	12,168,459	-0.71(-2.00%)
Jan 16, 2014	37.56	37.98	33.92	35.66	25,466,856	-3.86(-9.76%)
Jan 15, 2014	40.21	40.19	38.45	39.51	5,561,765	-0.70(-1.75%)
Jan 14, 2014	39.77	40.26	39.48	40.21	2,488,707	+0.47(+1.19%)
Jan 13, 2014	40.72	41.19	39.50	39.74	5,329,831	-0.98(-2.41%)
Jan 10, 2014	40.57	41.06	40.28	40.72	5,386,367	+0.15(+0.38%)
Jan 09, 2014	40.99	40.99	39.88	40.57	5,969,130	+0.09(+0.22%)
Jan 08, 2014	39.82	41.57	39.67	40.48	6,596,375	+0.83(+2.08%)
Jan 07, 2014	38.53	40.17	38.44	39.65	8,958,052	+1.15(+3.00%)
Jan 06, 2014	38.35	38.77	37.88	38.50	3,753,416	+0.12(+0.32%)
Jan 03, 2014	39.09	39.32	37.54	38.37	14,986,161	-1.36(-3.43%)
Jan 02, 2014	39.15	40.26	38.96	39.74	3,757,289	+0.56(+1.44%)
Dec 31, 2013	38.80	39.17	39.17	39.17	2,016,591	+0.39(+1.00%)
Dec 30, 2013	38.95	39.03	38.21	38.79	1,993,854	-0.18(-0.46%)
Dec 27, 2013	39.61	39.78	38.89	38.97	2,238,782	-0.24(-0.62%)
Dec 26, 2013	39.10	39.60	38.73	39.21	2,821,637	+0.11(+0.28%)
Dec 24, 2013	39.99	40.14	39.08	39.10	3,439,259	-1.12(-2.80%)
Dec 23, 2013	40.45	40.56	39.90	40.22	3,237,614	+0.10(+0.25%)
Dec 20, 2013	39.51	40.69	39.51	40.13	7,010,618	+0.51(+1.29%)
Dec 19, 2013	39.06	39.80	38.88	39.61	8,125,626	+0.79(+2.03%)
Dec 18, 2013	37.82	39.02	37.34	38.83	6,437,936	+1.11(+2.96%)
Dec 17, 2013	37.83	39.08	37.14	37.71	17,773,420	+0.46(+1.24%)
Dec 16, 2013	34.10	38.47	33.81	37.25	14,415,884	+3.21(+9.43%)
Dec 13, 2013	34.25	34.48	33.88	34.04	3,510,212	-0.11(-0.32%)
Dec 12, 2013	34.77	34.96	34.00	34.15	3,441,819	-0.53(-1.54%)
Dec 11, 2013	36.29	36.38	34.53	34.68	4,639,222	-1.55(-4.27%)
Dec 10, 2013	36.13	36.49	35.60	36.23	5,150,538	+0.00(+0.00%)
Dec 09, 2013	36.34	36.84	36.11	36.23	3,480,818	-0.04(-0.11%)
Dec 06, 2013	38.26	38.30	35.61	36.27	11,010,700	-1.78(-4.67%)
Dec 05, 2013	37.80	38.52	36.84	38.04	6,493,082	+0.25(+0.66%)
Dec 04, 2013	37.95	37.95	37.30	37.80	5,355,281	-0.36(-0.94%)
Dec 03, 2013	35.88	38.24	35.54	38.15	9,563,869	+2.39(+6.68%)
Dec 02, 2013	34.68	35.91	34.47	35.76	3,444,977	+1.08(+3.11%)
Nov 29, 2013	34.81	34.97	34.41	34.68	1,255,743	+0.00(+0.00%)
Nov 27, 2013	34.73	35.14	34.58	34.68	2,427,437	+0.19(+0.55%)
Nov 26, 2013	35.26	35.34	34.50	34.50	4,290,638	-0.62(-1.77%)
Nov 25, 2013	35.65	35.81	34.90	35.12	2,905,686	-0.55(-1.54%)
Nov 22, 2013	33.67	36.43	33.23	35.67	9,713,932	+1.61(+4.72%)
Nov 21, 2013	35.15	35.49	33.72	34.06	5,718,759	-0.91(-2.59%)
Nov 20, 2013	33.49	35.52	33.28	34.96	9,893,376	+2.13(+6.47%)
Nov 19, 2013	33.63	33.63	32.61	32.84	3,017,748	-0.61(-1.83%)
Nov 18, 2013	34.52	34.73	33.29	33.45	3,590,885	-0.90(-2.62%)
Nov 15, 2013	32.80	34.77	32.78	34.35	7,717,739	+1.58(+4.81%)
Nov 14, 2013	32.21	32.85	32.21	32.77	3,454,732	+1.57(+5.02%)
Nov 12, 2013	30.99	31.93	30.69	31.21	3,498,091	+0.26(+0.84%)
Nov 11, 2013	31.00	31.39	30.86	30.95	2,260,573	-0.11(-0.37%)
Nov 08, 2013	30.58	31.25	30.37	31.06	2,510,397	+0.40(+1.30%)
Nov 07, 2013	31.33	31.35	30.39	30.66	2,501,926	-0.27(-0.88%)
Nov 06, 2013	31.51	31.63	30.35	30.94	3,300,808	-0.63(-1.99%)
Nov 05, 2013	30.96	31.88	30.82	31.57	3,774,628	+0.70(+2.28%)
Nov 04, 2013	31.17	31.37	29.63	30.86	5,156,618	-0.42(-1.33%)

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.