Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	35.85	36.35	35.75	35.95	3,986,412	-0.26(-0.72%)
Jan 30, 2014	36.00	36.33	35.82	36.21	4,211,409	+0.99(+2.81%)
Jan 29, 2014	34.84	35.65	34.84	35.22	3,001,728	+0.10(+0.28%)
Jan 28, 2014	34.60	35.13	34.52	35.12	1,889,866	+0.60(+1.74%)
Jan 27, 2014	34.69	34.88	34.23	34.52	2,547,050	-0.13(-0.38%)
Jan 24, 2014	34.84	35.15	34.65	34.65	3,400,910	-0.45(-1.28%)
Jan 23, 2014	35.10	35.21	34.78	35.10	2,624,715	-0.20(-0.57%)
Jan 22, 2014	35.50	35.60	35.29	35.30	2,592,332	-0.06(-0.17%)
Jan 21, 2014	35.23	35.50	35.15	35.36	2,892,283	+0.27(+0.77%)
Jan 17, 2014	35.20	35.09	35.09	35.09	2,912,400	+0.01(+0.03%)
Jan 16, 2014	34.66	35.12	34.56	35.08	3,346,394	+0.56(+1.62%)
Jan 15, 2014	34.67	34.67	34.23	34.52	2,812,450	-0.15(-0.43%)
Jan 14, 2014	34.61	34.74	34.40	34.67	2,606,974	+0.11(+0.32%)
Jan 13, 2014	35.19	35.24	34.46	34.56	3,094,537	-0.63(-1.79%)
Jan 10, 2014	34.97	35.28	34.83	35.19	2,742,606	+0.43(+1.24%)
Jan 09, 2014	34.92	35.05	34.47	34.76	2,785,477	-0.14(-0.40%)
Jan 08, 2014	35.13	35.25	34.80	34.90	2,838,649	-0.59(-1.66%)
Jan 07, 2014	35.43	35.66	35.34	35.49	2,447,668	+0.14(+0.40%)
Jan 06, 2014	35.21	35.48	35.09	35.35	2,566,018	+0.17(+0.48%)
Jan 03, 2014	35.22	35.32	35.00	35.18	1,753,971	+0.02(+0.06%)
Jan 02, 2014	35.49	35.56	34.93	35.16	2,577,904	-0.46(-1.29%)
Dec 31, 2013	35.32	35.62	35.62	35.62	3,303,500	+0.47(+1.34%)
Dec 30, 2013	34.97	35.26	34.91	35.15	2,149,366	+0.23(+0.66%)
Dec 27, 2013	34.71	35.05	34.64	34.92	1,411,894	+0.09(+0.26%)
Dec 26, 2013	34.44	34.96	34.44	34.83	1,547,326	+0.36(+1.04%)
Dec 24, 2013	34.46	34.56	34.34	34.47	763,074	+0.00(+0.00%)
Dec 23, 2013	34.30	34.76	34.24	34.47	2,441,931	+0.31(+0.91%)
Dec 20, 2013	33.98	34.30	33.68	34.16	6,774,282	+0.27(+0.80%)
Dec 19, 2013	33.54	34.05	33.48	33.89	3,180,452	+0.28(+0.83%)
Dec 18, 2013	33.05	33.63	32.87	33.61	3,566,872	+0.61(+1.85%)
Dec 17, 2013	33.14	33.25	32.80	33.00	2,897,648	-0.20(-0.60%)
Dec 16, 2013	33.51	33.51	33.10	33.20	3,063,342	-0.02(-0.06%)
Dec 13, 2013	33.30	33.51	33.13	33.22	2,760,789	-0.13(-0.39%)
Dec 12, 2013	33.05	33.44	32.93	33.35	3,310,887	+0.22(+0.66%)
Dec 11, 2013	33.49	33.53	33.05	33.13	3,741,568	-0.33(-0.99%)
Dec 10, 2013	33.96	34.16	33.43	33.46	4,524,862	-0.70(-2.05%)
Dec 09, 2013	34.03	34.42	34.00	34.16	3,342,431	+0.18(+0.53%)
Dec 06, 2013	33.52	33.99	33.26	33.98	3,603,639	+0.71(+2.13%)
Dec 05, 2013	33.38	33.41	33.00	33.27	2,422,692	-0.11(-0.33%)
Dec 04, 2013	33.44	33.61	32.83	33.38	3,484,817	-0.28(-0.83%)
Dec 03, 2013	33.02	33.83	32.86	33.66	3,483,142	+0.23(+0.69%)
Dec 02, 2013	33.61	33.65	33.11	33.43	2,171,409	-0.12(-0.36%)
Nov 29, 2013	33.78	33.82	33.52	33.55	1,608,968	-0.12(-0.36%)
Nov 27, 2013	33.93	33.93	33.60	33.67	2,333,760	-0.22(-0.65%)
Nov 26, 2013	34.15	34.15	33.86	33.89	3,754,594	-0.18(-0.53%)
Nov 25, 2013	34.07	34.15	33.88	34.07	2,556,207	+0.01(+0.03%)
Nov 22, 2013	33.73	34.26	33.62	34.06	2,919,689	+0.27(+0.80%)
Nov 21, 2013	33.83	33.83	33.60	33.79	2,636,152	+0.16(+0.48%)
Nov 20, 2013	34.10	34.12	33.52	33.63	2,943,551	-0.36(-1.06%)
Nov 19, 2013	34.15	34.27	33.90	33.99	2,170,776	-0.16(-0.47%)
Nov 18, 2013	34.41	34.44	34.09	34.15	2,363,769	-0.19(-0.55%)
Nov 15, 2013	34.06	34.35	34.05	34.34	2,931,950	+0.27(+0.79%)
Nov 14, 2013	34.11	34.56	34.02	34.07	2,688,634	-0.11(-0.32%)
Nov 12, 2013	34.07	34.35	33.98	34.18	3,644,847	+0.09(+0.26%)
Nov 11, 2013	34.20	34.22	33.85	34.09	1,909,800	-0.03(-0.09%)
Nov 08, 2013	33.89	34.12	33.45	34.12	3,583,508	+0.09(+0.26%)
Nov 07, 2013	34.93	34.99	33.97	34.03	4,299,507	-0.95(-2.72%)
Nov 06, 2013	34.90	35.24	34.79	34.98	2,188,576	-0.23(-0.65%)
Nov 05, 2013	35.30	35.51	35.01	35.21	5,255,676	-0.17(-0.48%)
Nov 04, 2013	35.67	36.01	34.76	35.38	4,424,916	-0.02(-0.06%)

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.