Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	30.18	30.56	30.13	30.42	4,556,689	-0.25(-0.81%)
Jan 30, 2014	30.51	30.81	30.42	30.67	4,227,020	-0.05(-0.15%)
Jan 29, 2014	30.78	30.90	30.61	30.72	4,920,799	-0.72(-2.29%)
Jan 28, 2014	31.46	31.59	31.25	31.44	2,701,626	+0.09(+0.28%)
Jan 27, 2014	31.51	31.61	31.33	31.35	3,749,847	-0.13(-0.41%)
Jan 24, 2014	31.89	31.92	31.47	31.48	4,381,073	-0.93(-2.86%)
Jan 23, 2014	32.29	32.41	32.14	32.41	4,498,815	+0.09(+0.29%)
Jan 22, 2014	32.47	32.47	32.22	32.31	4,102,197	-0.12(-0.38%)
Jan 21, 2014	32.49	32.51	32.24	32.44	4,878,154	+0.50(+1.57%)
Jan 17, 2014	31.89	31.94	31.94	31.94	3,990,499	+0.25(+0.78%)
Jan 16, 2014	31.56	31.69	31.46	31.69	2,629,143	+0.18(+0.58%)
Jan 15, 2014	31.03	31.55	31.23	31.50	5,824,180	+0.47(+1.52%)
Jan 14, 2014	30.81	31.05	30.71	31.03	3,301,604	+0.41(+1.35%)
Jan 13, 2014	30.79	30.93	30.60	30.62	7,575,419	-0.52(-1.67%)
Jan 10, 2014	31.16	31.33	31.03	31.14	5,823,580	-0.05(-0.17%)
Jan 09, 2014	31.45	31.46	31.05	31.19	4,156,119	+0.07(+0.21%)
Jan 08, 2014	31.22	31.28	31.09	31.13	2,943,974	-0.20(-0.64%)
Jan 07, 2014	31.34	31.43	31.25	31.33	2,286,600	+0.04(+0.13%)
Jan 06, 2014	31.33	31.45	31.23	31.29	2,746,243	+0.12(+0.38%)
Jan 03, 2014	31.11	31.27	31.07	31.17	2,188,384	+0.01(+0.02%)
Jan 02, 2014	31.22	31.23	31.01	31.16	2,965,590	-0.35(-1.12%)
Dec 31, 2013	31.34	31.52	31.52	31.52	1,977,800	+0.16(+0.51%)
Dec 30, 2013	31.29	31.43	31.17	31.36	1,815,050	+0.07(+0.23%)
Dec 27, 2013	31.40	31.41	31.12	31.29	2,526,487	+0.38(+1.22%)
Dec 26, 2013	30.70	30.95	30.68	30.91	1,902,644	+0.22(+0.73%)
Dec 24, 2013	30.68	30.74	30.64	30.68	2,063,318	+0.24(+0.78%)
Dec 23, 2013	30.64	30.67	30.41	30.45	3,159,578	+0.12(+0.39%)
Dec 20, 2013	30.37	30.55	30.31	30.33	4,850,016	-0.11(-0.37%)
Dec 19, 2013	30.29	30.48	30.20	30.44	4,928,402	+0.14(+0.45%)
Dec 18, 2013	29.90	30.34	29.81	30.31	8,206,789	+0.17(+0.57%)
Dec 17, 2013	30.15	30.24	30.03	30.13	4,237,626	-0.50(-1.62%)
Dec 16, 2013	30.58	30.74	30.47	30.63	3,440,453	+0.31(+1.01%)
Dec 13, 2013	30.18	30.33	30.15	30.32	4,277,432	+0.05(+0.16%)
Dec 12, 2013	30.35	30.40	30.19	30.28	3,271,889	-0.08(-0.27%)
Dec 11, 2013	30.73	30.78	30.34	30.36	3,207,923	-0.35(-1.13%)
Dec 10, 2013	30.78	30.84	30.65	30.71	2,892,258	-0.29(-0.93%)
Dec 09, 2013	30.93	31.03	30.86	31.00	2,817,448	-0.08(-0.27%)
Dec 06, 2013	31.01	31.09	30.93	31.08	2,252,561	+0.25(+0.82%)
Dec 05, 2013	30.78	30.84	30.71	30.83	3,650,271	+0.07(+0.21%)
Dec 04, 2013	30.71	30.84	30.64	30.76	4,198,587	-0.23(-0.74%)
Dec 03, 2013	31.15	31.22	30.91	30.99	2,273,290	-0.29(-0.92%)
Dec 02, 2013	31.29	31.37	31.23	31.28	2,363,708	+0.04(+0.13%)
Nov 29, 2013	31.14	31.34	31.12	31.24	2,820,088	+0.28(+0.92%)
Nov 27, 2013	31.13	31.19	30.91	30.96	3,573,626	+0.03(+0.10%)
Nov 26, 2013	30.90	31.03	30.81	30.93	12,842,892	-0.25(-0.81%)
Nov 25, 2013	31.32	31.67	31.07	31.18	6,434,800	-0.32(-1.01%)
Nov 22, 2013	31.41	31.50	31.32	31.50	3,262,634	+0.08(+0.26%)
Nov 21, 2013	31.26	31.42	31.20	31.42	5,920,419	+0.33(+1.06%)
Nov 20, 2013	31.29	31.39	31.02	31.09	3,405,148	+0.04(+0.11%)
Nov 19, 2013	30.94	31.11	30.90	31.05	3,920,763	+0.35(+1.13%)
Nov 18, 2013	30.96	30.96	30.68	30.70	2,499,564	-0.04(-0.13%)
Nov 15, 2013	30.71	30.78	30.63	30.74	3,319,026	-0.03(-0.10%)
Nov 14, 2013	30.65	30.82	30.62	30.77	3,374,299	+0.11(+0.37%)
Nov 13, 2013	30.43	30.66	30.41	30.66	3,699,283	+0.22(+0.73%)
Nov 12, 2013	30.34	30.54	30.32	30.44	5,208,942	-0.50(-1.60%)
Nov 11, 2013	30.91	31.01	30.82	30.93	3,896,053	-0.08(-0.24%)
Nov 08, 2013	30.75	31.01	30.74	31.01	3,278,687	+0.26(+0.83%)
Nov 07, 2013	30.96	30.98	30.71	30.75	4,248,049	-0.36(-1.14%)
Nov 06, 2013	31.10	31.16	30.95	31.11	4,432,185	-0.20(-0.65%)
Nov 05, 2013	31.05	31.37	31.00	31.31	3,956,805	+0.19(+0.60%)
Nov 04, 2013	31.02	31.14	30.82	31.13	5,780,831	+0.10(+0.32%)

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.