Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	30.33	30.97	30.32	30.73	5,048,949	-0.02(-0.07%)
Jan 30, 2014	30.79	30.86	30.57	30.75	3,944,922	+0.14(+0.44%)
Jan 29, 2014	30.55	30.83	30.42	30.62	5,777,085	-0.05(-0.16%)
Jan 28, 2014	30.95	31.24	30.61	30.67	5,805,797	-0.23(-0.75%)
Jan 27, 2014	30.66	31.19	30.53	30.90	6,360,100	+0.20(+0.66%)
Jan 24, 2014	30.70	31.06	30.64	30.70	5,658,560	-0.30(-0.96%)
Jan 23, 2014	31.24	31.26	30.70	30.99	6,042,514	-0.35(-1.11%)
Jan 22, 2014	32.28	32.28	31.32	31.34	6,579,983	-0.52(-1.65%)
Jan 21, 2014	32.44	32.51	31.70	31.87	5,531,702	-0.44(-1.36%)
Jan 17, 2014	32.61	32.31	32.31	32.31	7,775,735	-0.31(-0.96%)
Jan 16, 2014	33.31	33.31	32.52	32.62	3,637,251	-0.31(-0.95%)
Jan 15, 2014	33.13	33.28	32.81	32.93	3,265,185	-0.19(-0.59%)
Jan 14, 2014	33.28	33.40	33.02	33.13	2,305,237	-0.04(-0.12%)
Jan 13, 2014	33.56	33.65	33.13	33.17	5,816,791	-0.62(-1.82%)
Jan 10, 2014	33.85	34.03	33.54	33.78	3,594,375	+0.00(+0.00%)
Jan 09, 2014	33.44	33.80	33.36	33.78	4,847,080	+0.43(+1.29%)
Jan 08, 2014	33.43	33.48	33.13	33.35	5,208,452	-0.03(-0.09%)
Jan 07, 2014	33.57	33.99	33.36	33.38	4,213,190	-0.19(-0.55%)
Jan 06, 2014	33.66	34.03	33.56	33.57	2,188,464	-0.07(-0.20%)
Jan 03, 2014	33.63	33.87	33.53	33.64	2,433,892	+0.03(+0.08%)
Jan 02, 2014	33.65	34.10	33.49	33.61	3,343,279	-0.30(-0.88%)
Dec 31, 2013	33.66	33.91	33.91	33.91	4,958,722	+0.26(+0.78%)
Dec 30, 2013	33.47	33.78	33.37	33.65	1,844,923	+0.27(+0.81%)
Dec 27, 2013	33.68	33.76	33.27	33.37	2,308,689	-0.34(-1.01%)
Dec 26, 2013	33.51	33.80	33.51	33.71	1,307,759	+0.23(+0.69%)
Dec 24, 2013	33.50	33.57	33.36	33.48	994,729	+0.02(+0.05%)
Dec 23, 2013	33.71	33.71	33.40	33.47	2,107,386	-0.03(-0.09%)
Dec 20, 2013	33.26	33.68	33.18	33.50	6,031,494	+0.32(+0.95%)
Dec 19, 2013	33.17	33.27	32.86	33.18	3,687,167	-0.02(-0.07%)
Dec 18, 2013	32.66	33.21	32.44	33.20	4,170,820	+0.63(+1.95%)
Dec 17, 2013	32.61	32.89	32.56	32.57	3,930,213	-0.29(-0.88%)
Dec 16, 2013	32.64	33.15	32.63	32.86	5,884,997	+0.39(+1.21%)
Dec 13, 2013	32.15	32.57	32.15	32.46	5,383,826	+0.51(+1.59%)
Dec 12, 2013	31.90	32.28	31.81	31.96	4,992,286	+0.10(+0.33%)
Dec 11, 2013	32.24	32.36	31.85	31.85	5,477,237	-0.49(-1.51%)
Dec 10, 2013	32.39	32.49	32.29	32.34	4,126,841	-0.19(-0.57%)
Dec 09, 2013	32.61	32.68	32.47	32.53	4,721,415	-0.04(-0.12%)
Dec 06, 2013	32.90	32.94	32.46	32.57	0	-0.05(-0.15%)
Dec 05, 2013	32.83	32.93	32.53	32.62	4,080,082	-0.19(-0.59%)
Dec 04, 2013	32.38	32.93	32.36	32.81	7,246,102	-0.26(-0.78%)
Dec 03, 2013	33.55	33.76	32.96	33.07	7,639,956	-0.65(-1.93%)
Dec 02, 2013	34.29	34.35	33.65	33.72	7,784,956	-0.80(-2.31%)
Nov 29, 2013	34.62	34.76	34.39	34.52	0	-0.10(-0.29%)
Nov 27, 2013	35.37	35.37	34.53	34.62	0	-0.01(-0.02%)
Nov 26, 2013	34.17	34.73	34.12	34.63	6,766,150	+0.54(+1.57%)
Nov 25, 2013	34.31	34.41	33.92	34.09	6,244,445	-0.07(-0.21%)
Nov 22, 2013	33.54	34.49	32.96	34.16	0	-2.07(-5.72%)
Nov 21, 2013	36.82	36.82	36.09	36.23	6,263,660	-0.48(-1.30%)
Nov 20, 2013	36.77	36.88	36.43	36.71	2,959,366	+0.17(+0.46%)
Nov 19, 2013	36.53	36.93	36.33	36.55	2,808,025	+0.04(+0.10%)
Nov 18, 2013	36.89	37.02	36.35	36.51	3,190,903	-0.35(-0.94%)
Nov 15, 2013	36.58	36.87	36.22	36.86	0	+0.25(+0.68%)
Nov 14, 2013	36.09	36.68	35.93	36.61	3,320,099	+0.46(+1.29%)
Nov 13, 2013	35.35	36.16	35.28	36.14	3,109,059	+0.58(+1.64%)
Nov 12, 2013	35.25	35.61	35.24	35.56	0	+0.12(+0.34%)
Nov 11, 2013	35.22	35.50	35.07	35.44	1,921,998	+0.19(+0.53%)
Nov 08, 2013	34.76	35.29	34.64	35.26	0	+0.53(+1.52%)
Nov 07, 2013	35.16	35.46	34.67	34.73	2,671,220	-0.37(-1.05%)
Nov 06, 2013	35.13	35.31	34.98	35.10	2,177,672	+0.07(+0.21%)
Nov 05, 2013	35.69	35.69	34.74	35.02	2,249,901	+0.10(+0.28%)
Nov 04, 2013	34.62	34.99	34.62	34.93	3,135,998	-0.12(-0.35%)

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.