Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.93	33.49	32.83	33.35	5,785,278	+0.14(+0.44%)
Jan 30, 2014	32.64	33.27	32.52	33.20	4,467,941	+0.72(+2.21%)
Jan 29, 2014	32.28	32.61	32.19	32.49	5,211,763	+0.05(+0.17%)
Jan 28, 2014	32.11	32.49	32.09	32.43	3,725,555	+0.30(+0.94%)
Jan 27, 2014	32.26	32.56	32.03	32.13	6,688,225	-0.20(-0.63%)
Jan 24, 2014	32.96	32.96	32.21	32.34	4,508,539	-0.04(-0.13%)
Jan 23, 2014	32.34	32.41	32.20	32.38	3,830,205	-0.13(-0.39%)
Jan 22, 2014	32.78	33.03	32.49	32.50	3,890,843	-0.26(-0.81%)
Jan 21, 2014	32.59	32.85	32.48	32.77	3,580,183	+0.35(+1.08%)
Jan 17, 2014	32.48	32.42	32.42	32.42	2,979,526	-0.03(-0.09%)
Jan 16, 2014	32.44	32.57	32.33	32.45	2,790,157	+0.07(+0.20%)
Jan 15, 2014	32.21	32.48	32.21	32.38	3,198,509	+0.17(+0.54%)
Jan 14, 2014	32.11	32.40	32.06	32.21	3,016,192	+0.16(+0.51%)
Jan 13, 2014	32.11	32.29	31.98	32.05	3,184,346	-0.21(-0.65%)
Jan 10, 2014	32.34	32.45	32.10	32.26	3,512,886	+0.08(+0.24%)
Jan 09, 2014	32.28	32.33	31.93	32.18	3,577,364	+0.02(+0.06%)
Jan 08, 2014	31.79	32.16	31.74	32.16	3,380,918	+0.29(+0.91%)
Jan 07, 2014	31.89	32.02	31.78	31.87	1,959,983	+0.05(+0.17%)
Jan 06, 2014	31.64	32.03	31.57	31.82	2,593,890	+0.25(+0.78%)
Jan 03, 2014	31.35	31.68	31.26	31.57	2,159,302	+0.26(+0.85%)
Jan 02, 2014	31.15	31.50	31.04	31.31	2,523,644	+0.07(+0.23%)
Dec 31, 2013	31.32	31.23	31.23	31.23	2,784,057	-0.11(-0.36%)
Dec 30, 2013	31.20	31.46	31.17	31.35	2,101,849	+0.13(+0.42%)
Dec 27, 2013	31.18	31.29	30.99	31.22	2,142,870	+0.05(+0.15%)
Dec 26, 2013	31.18	31.32	31.05	31.17	2,907,136	+0.15(+0.49%)
Dec 24, 2013	30.86	31.11	30.83	31.02	1,443,506	+0.19(+0.61%)
Dec 23, 2013	30.95	31.10	30.70	30.83	2,869,380	-0.07(-0.21%)
Dec 20, 2013	30.79	30.99	30.70	30.90	4,323,364	-0.05(-0.15%)
Dec 19, 2013	31.20	31.30	30.69	30.94	2,760,805	-0.27(-0.88%)
Dec 18, 2013	30.74	31.22	30.26	31.22	4,560,312	+0.52(+1.70%)
Dec 17, 2013	30.76	30.85	30.53	30.69	3,277,995	-0.17(-0.56%)
Dec 16, 2013	31.09	31.15	30.85	30.87	3,002,088	-0.18(-0.57%)
Dec 13, 2013	31.14	31.35	30.85	31.04	3,398,692	-0.14(-0.46%)
Dec 12, 2013	31.49	31.81	31.18	31.19	4,650,498	-0.41(-1.30%)
Dec 11, 2013	32.05	32.10	31.54	31.60	5,528,417	-0.51(-1.59%)
Dec 10, 2013	31.75	32.14	31.67	32.11	6,106,208	+0.31(+0.97%)
Dec 09, 2013	31.51	31.82	31.51	31.80	3,121,794	+0.19(+0.60%)
Dec 06, 2013	31.49	31.70	31.26	31.61	3,129,580	+0.32(+1.03%)
Dec 05, 2013	31.47	31.57	31.07	31.29	3,202,214	-0.18(-0.59%)
Dec 04, 2013	30.66	32.01	30.59	31.47	10,236,994	+0.55(+1.77%)
Dec 03, 2013	30.59	31.04	30.53	30.92	4,092,768	+0.21(+0.68%)
Dec 02, 2013	30.50	30.82	30.46	30.72	6,496,017	+0.07(+0.23%)
Nov 29, 2013	31.02	31.02	30.46	30.65	2,801,643	-0.28(-0.90%)
Nov 27, 2013	30.31	30.98	30.27	30.92	6,059,201	+0.67(+2.20%)
Nov 26, 2013	30.10	30.29	29.78	30.26	4,166,379	+0.17(+0.57%)
Nov 25, 2013	30.44	30.44	29.91	30.09	2,419,995	-0.14(-0.45%)
Nov 22, 2013	30.32	30.33	30.11	30.22	3,481,608	+0.00(+0.00%)
Nov 21, 2013	30.12	30.32	30.01	30.22	1,844,967	+0.11(+0.38%)
Nov 20, 2013	30.34	30.64	29.99	30.11	1,691,412	-0.24(-0.80%)
Nov 19, 2013	30.38	30.45	30.18	30.35	2,213,341	-0.10(-0.33%)
Nov 18, 2013	30.68	30.76	30.21	30.46	2,844,508	-0.10(-0.31%)
Nov 15, 2013	30.90	31.02	30.42	30.55	2,707,117	-0.41(-1.33%)
Nov 14, 2013	30.91	31.18	30.76	30.96	2,425,402	+0.31(+1.01%)
Nov 13, 2013	30.44	30.66	30.28	30.65	3,188,260	+0.15(+0.51%)
Nov 12, 2013	30.59	30.69	30.25	30.50	2,127,900	-0.21(-0.70%)
Nov 11, 2013	30.73	30.92	30.65	30.71	2,107,008	-0.03(-0.10%)
Nov 08, 2013	31.04	31.14	30.31	30.74	2,849,642	-0.45(-1.43%)
Nov 07, 2013	31.35	31.40	31.11	31.19	2,835,162	-0.12(-0.40%)
Nov 06, 2013	31.29	31.52	31.26	31.31	2,015,315	+0.06(+0.19%)
Nov 05, 2013	31.65	31.75	31.20	31.25	2,183,427	-0.48(-1.52%)
Nov 04, 2013	31.47	31.75	31.40	31.73	2,915,913	+0.28(+0.89%)

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.