Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.68	34.58	32.55	34.14	6,092,203	-0.25(-0.71%)
Jan 30, 2014	34.07	34.51	33.77	34.38	3,230,897	+0.47(+1.37%)
Jan 29, 2014	33.67	34.17	33.40	33.92	4,199,325	+0.10(+0.29%)
Jan 28, 2014	33.67	34.01	33.57	33.82	1,747,467	+0.12(+0.36%)
Jan 27, 2014	32.91	33.89	32.88	33.70	2,975,232	+1.01(+3.07%)
Jan 24, 2014	33.74	33.74	32.51	32.69	1,553,415	-1.07(-3.17%)
Jan 23, 2014	33.89	33.99	33.47	33.76	957,147	-0.37(-1.08%)
Jan 22, 2014	34.25	34.28	34.03	34.13	954,494	-0.04(-0.12%)
Jan 21, 2014	34.70	34.89	33.97	34.17	1,418,193	-0.25(-0.74%)
Jan 17, 2014	34.72	34.42	34.42	34.42	1,256,250	-0.32(-0.92%)
Jan 16, 2014	34.78	35.09	34.38	34.74	1,085,423	-0.13(-0.37%)
Jan 15, 2014	33.53	35.18	33.53	34.87	1,837,780	+1.34(+4.00%)
Jan 14, 2014	33.06	33.68	33.06	33.53	1,275,867	+0.55(+1.66%)
Jan 13, 2014	33.71	33.95	32.91	32.99	1,221,408	-0.96(-2.84%)
Jan 10, 2014	33.60	34.23	33.51	33.95	1,356,496	+0.51(+1.51%)
Jan 09, 2014	33.61	33.73	33.20	33.44	1,043,158	-0.14(-0.41%)
Jan 08, 2014	33.78	33.81	33.43	33.58	1,165,430	-0.20(-0.60%)
Jan 07, 2014	33.69	34.03	33.64	33.79	997,307	+0.32(+0.95%)
Jan 06, 2014	34.22	34.22	33.44	33.47	1,308,370	-0.48(-1.42%)
Jan 03, 2014	33.96	34.31	33.81	33.95	1,105,542	+0.15(+0.44%)
Jan 02, 2014	34.09	34.24	33.80	33.80	916,190	-0.51(-1.48%)
Dec 31, 2013	34.36	34.31	34.31	34.31	554,757	-0.01(-0.02%)
Dec 30, 2013	34.26	34.46	34.17	34.32	741,686	+0.07(+0.19%)
Dec 27, 2013	31.66	34.53	34.15	34.25	777,965	-0.15(-0.43%)
Dec 26, 2013	34.34	34.52	34.10	34.40	529,060	+0.10(+0.29%)
Dec 24, 2013	34.12	34.52	34.07	34.30	485,779	+0.24(+0.70%)
Dec 23, 2013	33.78	34.12	33.58	34.07	1,091,598	+0.43(+1.29%)
Dec 20, 2013	32.64	33.70	32.54	33.63	2,225,502	+1.16(+3.57%)
Dec 19, 2013	33.05	33.06	32.44	32.47	1,523,473	-0.58(-1.76%)
Dec 18, 2013	33.11	33.21	32.38	33.05	1,798,086	-0.07(-0.20%)
Dec 17, 2013	32.49	33.33	32.28	33.12	1,538,116	+0.58(+1.78%)
Dec 16, 2013	32.07	32.72	32.03	32.54	786,471	+0.41(+1.27%)
Dec 13, 2013	32.18	32.46	32.08	32.13	770,815	+0.00(+0.00%)
Dec 12, 2013	32.15	32.30	32.05	32.13	1,155,193	-0.05(-0.15%)
Dec 11, 2013	32.61	32.61	32.08	32.18	953,723	-0.44(-1.35%)
Dec 10, 2013	32.68	32.86	32.57	32.62	1,456,947	-0.29(-0.89%)
Dec 09, 2013	32.32	32.92	32.28	32.91	1,604,670	+0.78(+2.44%)
Dec 06, 2013	31.65	32.29	31.64	32.13	973,495	+0.84(+2.69%)
Dec 05, 2013	31.65	31.70	31.26	31.29	1,185,756	-0.31(-0.98%)
Dec 04, 2013	31.18	31.65	31.10	31.60	1,140,025	+0.21(+0.68%)
Dec 03, 2013	31.46	31.56	31.27	31.39	958,733	-0.21(-0.67%)
Dec 02, 2013	31.56	31.97	31.32	31.60	1,030,945	+0.03(+0.10%)
Nov 29, 2013	31.48	31.79	31.39	31.57	544,464	+0.19(+0.60%)
Nov 27, 2013	31.17	31.44	31.00	31.38	728,054	+0.30(+0.97%)
Nov 26, 2013	31.21	31.29	31.01	31.07	711,359	-0.07(-0.24%)
Nov 25, 2013	31.16	31.30	31.09	31.15	571,108	+0.11(+0.37%)
Nov 22, 2013	30.95	31.30	30.85	31.03	609,006	+0.07(+0.21%)
Nov 21, 2013	30.78	31.03	30.67	30.97	821,963	+0.38(+1.23%)
Nov 20, 2013	30.92	31.04	30.50	30.59	729,364	-0.28(-0.90%)
Nov 19, 2013	31.27	31.37	30.84	30.87	681,529	-0.46(-1.48%)
Nov 18, 2013	31.66	31.78	31.27	31.33	841,928	-0.27(-0.85%)
Nov 15, 2013	31.54	31.61	31.07	31.60	1,037,011	+0.09(+0.28%)
Nov 14, 2013	31.95	32.07	31.46	31.51	1,069,062	-0.47(-1.48%)
Nov 13, 2013	31.45	32.06	31.39	31.98	944,681	+0.30(+0.95%)
Nov 12, 2013	31.32	31.72	31.19	31.68	1,010,615	+0.24(+0.78%)
Nov 11, 2013	31.05	31.46	30.96	31.44	675,160	+0.36(+1.15%)
Nov 08, 2013	30.28	31.10	30.27	31.08	795,921	+0.81(+2.69%)
Nov 07, 2013	31.20	31.20	30.23	30.27	1,113,316	-0.77(-2.49%)
Nov 06, 2013	31.57	31.72	31.00	31.04	1,268,646	-0.28(-0.88%)
Nov 05, 2013	31.45	31.56	30.99	31.32	1,441,400	-0.28(-0.88%)
Nov 04, 2013	31.83	31.93	31.50	31.59	805,018	-0.05(-0.15%)

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.