Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.49	31.64	31.20	31.38	20,046,698	-0.43(-1.34%)
Jan 30, 2014	31.63	31.94	31.54	31.81	15,255,608	+0.37(+1.16%)
Jan 29, 2014	31.62	31.68	31.22	31.44	19,455,998	-0.11(-0.35%)
Jan 28, 2014	31.13	31.58	31.11	31.55	16,340,978	+0.52(+1.67%)
Jan 27, 2014	31.69	31.78	31.03	31.03	22,426,750	-0.53(-1.67%)
Jan 24, 2014	32.25	32.28	31.56	31.56	31,801,694	-0.88(-2.73%)
Jan 23, 2014	32.46	32.54	32.26	32.45	16,665,825	+0.14(+0.45%)
Jan 22, 2014	32.34	32.56	32.28	32.30	16,428,066	-0.11(-0.34%)
Jan 21, 2014	32.76	32.76	32.15	32.41	15,900,730	-0.09(-0.26%)
Jan 17, 2014	32.42	32.50	32.50	32.50	16,521,108	-0.07(-0.21%)
Jan 16, 2014	32.65	32.97	32.46	32.57	15,829,558	-0.10(-0.31%)
Jan 15, 2014	32.50	32.80	32.42	32.67	20,000,682	+0.17(+0.52%)
Jan 14, 2014	32.13	32.53	32.07	32.50	15,856,443	+0.39(+1.22%)
Jan 13, 2014	32.28	32.49	32.06	32.11	24,512,986	-0.31(-0.94%)
Jan 10, 2014	32.11	32.44	31.97	32.41	18,111,282	+0.39(+1.22%)
Jan 09, 2014	32.19	32.19	31.86	32.02	16,017,727	-0.06(-0.19%)
Jan 08, 2014	32.14	32.24	31.94	32.08	18,939,646	-0.11(-0.34%)
Jan 07, 2014	32.03	32.26	31.89	32.19	19,630,486	+0.32(+1.01%)
Jan 06, 2014	32.01	32.15	31.82	31.87	18,018,582	-0.13(-0.40%)
Jan 03, 2014	32.02	32.20	31.94	32.00	13,749,540	-0.08(-0.26%)
Jan 02, 2014	32.03	32.24	31.83	32.08	21,408,884	-0.36(-1.10%)
Dec 31, 2013	32.17	32.44	32.44	32.44	13,855,209	+0.23(+0.71%)
Dec 30, 2013	32.17	32.31	32.06	32.21	13,775,193	+0.01(+0.03%)
Dec 27, 2013	32.12	32.40	32.03	32.20	18,132,944	+0.25(+0.77%)
Dec 26, 2013	31.65	32.00	31.62	31.95	13,583,904	+0.31(+0.99%)
Dec 24, 2013	31.33	31.69	31.27	31.64	11,406,103	+0.33(+1.06%)
Dec 23, 2013	30.97	31.39	30.96	31.31	21,220,800	+0.47(+1.54%)
Dec 20, 2013	31.07	31.19	30.83	30.83	48,104,828	-0.20(-0.63%)
Dec 19, 2013	30.15	31.33	30.10	31.03	73,722,192	+1.70(+5.78%)
Dec 18, 2013	28.64	29.47	28.57	29.33	45,188,268	+0.82(+2.88%)
Dec 17, 2013	28.51	28.65	28.30	28.51	25,673,264	+0.08(+0.27%)
Dec 16, 2013	28.32	28.72	28.27	28.44	24,718,568	+0.26(+0.93%)
Dec 13, 2013	28.52	28.57	28.16	28.17	21,496,290	-0.31(-1.10%)
Dec 12, 2013	28.68	28.74	28.22	28.49	36,496,584	-0.81(-2.78%)
Dec 11, 2013	29.61	29.72	29.18	29.30	20,216,120	-0.20(-0.69%)
Dec 10, 2013	30.03	30.07	29.48	29.50	30,068,186	-0.68(-2.25%)
Dec 09, 2013	30.06	30.31	30.01	30.18	19,810,062	+0.10(+0.34%)
Dec 06, 2013	29.80	30.11	29.76	30.08	18,869,290	+0.53(+1.81%)
Dec 05, 2013	29.82	29.82	29.52	29.55	24,568,554	-0.19(-0.63%)
Dec 04, 2013	29.59	29.83	29.52	29.73	23,557,634	+0.00(+0.00%)
Dec 03, 2013	29.66	29.77	29.54	29.73	19,496,748	-0.01(-0.03%)
Dec 02, 2013	29.99	30.00	29.64	29.74	23,925,988	-0.18(-0.59%)
Nov 29, 2013	29.76	30.03	29.71	29.92	13,979,190	+0.00(+0.00%)
Nov 27, 2013	29.72	30.01	29.69	29.92	19,014,178	+0.31(+1.03%)
Nov 26, 2013	29.41	29.81	29.34	29.61	32,745,334	+0.13(+0.43%)
Nov 25, 2013	29.61	29.64	29.33	29.49	17,380,168	-0.04(-0.14%)
Nov 22, 2013	29.52	29.64	29.40	29.53	16,308,554	-0.09(-0.31%)
Nov 21, 2013	29.54	29.72	29.43	29.62	13,886,629	+0.16(+0.55%)
Nov 20, 2013	29.54	29.65	29.39	29.46	14,349,549	-0.01(-0.03%)
Nov 19, 2013	29.66	29.66	29.36	29.47	17,115,170	-0.14(-0.49%)
Nov 18, 2013	29.57	29.78	29.52	29.61	17,776,846	+0.01(+0.03%)
Nov 15, 2013	29.13	29.61	29.09	29.61	25,333,508	+0.46(+1.57%)
Nov 14, 2013	28.97	29.31	28.88	29.15	30,258,052	-0.53(-1.77%)
Nov 13, 2013	29.33	29.67	29.33	29.67	17,357,764	+0.25(+0.86%)
Nov 12, 2013	29.22	29.55	29.05	29.42	18,946,140	+0.28(+0.96%)
Nov 11, 2013	29.09	29.36	29.06	29.14	13,450,254	+0.02(+0.06%)
Nov 08, 2013	28.76	29.12	28.62	29.12	16,546,813	+0.30(+1.03%)
Nov 07, 2013	28.98	29.22	28.77	28.83	20,160,190	-0.06(-0.21%)
Nov 06, 2013	28.54	29.11	28.50	28.88	29,700,060	+0.48(+1.70%)
Nov 05, 2013	28.44	28.56	28.32	28.40	13,061,721	-0.18(-0.62%)
Nov 04, 2013	28.57	28.62	28.37	28.58	15,009,542	+0.15(+0.54%)

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.