Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.72	32.50	30.64	31.17	24,490,424	-4.26(-12.02%)
Jan 30, 2014	35.19	35.66	34.94	35.43	4,230,736	+0.54(+1.53%)
Jan 29, 2014	34.78	35.42	34.71	34.90	5,141,841	-0.52(-1.47%)
Jan 28, 2014	35.55	35.77	35.38	35.42	3,424,809	-0.04(-0.12%)
Jan 27, 2014	35.46	35.78	35.26	35.46	4,451,981	+0.03(+0.09%)
Jan 24, 2014	35.13	35.73	35.06	35.42	4,919,352	+0.03(+0.09%)
Jan 23, 2014	35.80	35.96	35.03	35.39	5,682,321	-0.62(-1.72%)
Jan 22, 2014	35.75	36.06	35.70	36.01	4,847,095	+0.26(+0.71%)
Jan 21, 2014	36.44	36.56	35.72	35.75	4,148,821	-0.49(-1.36%)
Jan 17, 2014	36.46	36.25	36.25	36.25	3,031,732	-0.29(-0.79%)
Jan 16, 2014	36.45	36.59	36.17	36.54	3,269,726	+0.08(+0.23%)
Jan 15, 2014	36.58	36.59	36.45	36.45	3,580,513	-0.12(-0.34%)
Jan 14, 2014	36.79	36.91	36.57	36.58	3,847,908	-0.21(-0.58%)
Jan 13, 2014	37.11	37.40	36.71	36.79	3,848,711	-0.49(-1.33%)
Jan 10, 2014	37.45	37.98	37.11	37.29	3,027,835	-0.19(-0.51%)
Jan 09, 2014	37.78	37.98	37.44	37.48	4,407,882	-0.16(-0.44%)
Jan 08, 2014	37.97	37.97	37.40	37.64	4,437,584	-0.29(-0.76%)
Jan 07, 2014	37.61	38.15	37.29	37.93	4,998,690	-0.48(-1.24%)
Jan 06, 2014	38.55	38.78	38.31	38.41	4,331,019	-0.21(-0.53%)
Jan 03, 2014	39.02	39.13	38.44	38.61	4,544,097	-0.43(-1.10%)
Jan 02, 2014	39.19	39.31	38.67	39.04	2,833,973	-0.16(-0.40%)
Dec 31, 2013	39.36	39.20	39.20	39.20	2,299,290	-0.20(-0.50%)
Dec 30, 2013	38.69	39.49	38.62	39.40	3,685,462	+0.68(+1.77%)
Dec 27, 2013	38.34	38.73	38.04	38.71	2,408,862	+0.54(+1.42%)
Dec 26, 2013	37.84	38.28	37.67	38.17	1,873,444	+0.44(+1.18%)
Dec 24, 2013	37.76	37.87	37.59	37.72	1,463,134	-0.15(-0.39%)
Dec 23, 2013	37.87	37.95	37.47	37.87	1,784,083	+0.37(+0.99%)
Dec 20, 2013	37.26	37.51	37.11	37.50	4,944,442	+0.37(+1.00%)
Dec 19, 2013	37.16	37.36	36.95	37.13	2,101,517	-0.09(-0.24%)
Dec 18, 2013	36.86	37.27	36.45	37.22	2,908,689	+0.40(+1.07%)
Dec 17, 2013	37.26	37.26	36.71	36.82	3,109,882	-0.35(-0.95%)
Dec 16, 2013	37.58	37.62	37.12	37.18	2,162,005	-0.20(-0.53%)
Dec 13, 2013	37.63	37.71	37.17	37.38	1,746,975	+0.05(+0.13%)
Dec 12, 2013	37.41	37.62	37.28	37.33	2,306,367	-0.10(-0.26%)
Dec 11, 2013	38.02	38.10	37.31	37.43	2,011,127	-0.68(-1.79%)
Dec 10, 2013	38.07	38.26	37.93	38.11	1,619,669	+0.09(+0.23%)
Dec 09, 2013	38.06	38.29	37.92	38.02	1,581,714	-0.09(-0.23%)
Dec 06, 2013	38.22	38.34	37.94	38.11	0	+0.39(+1.03%)
Dec 05, 2013	37.48	37.99	37.46	37.72	0	+0.18(+0.48%)
Dec 04, 2013	37.48	37.77	37.17	37.54	3,426,723	-0.21(-0.57%)
Dec 03, 2013	37.63	37.89	37.53	37.76	0	+0.02(+0.07%)
Dec 02, 2013	37.99	38.16	37.70	37.73	2,553,734	-0.39(-1.02%)
Nov 29, 2013	38.20	38.31	38.06	38.12	0	-0.02(-0.04%)
Nov 27, 2013	38.02	38.27	37.85	38.13	0	+0.30(+0.78%)
Nov 26, 2013	37.66	37.94	37.51	37.84	3,221,982	+0.32(+0.86%)
Nov 25, 2013	37.48	37.57	37.35	37.52	3,139,255	+0.16(+0.42%)
Nov 22, 2013	37.48	37.51	37.21	37.36	0	-0.08(-0.22%)
Nov 21, 2013	37.28	37.57	37.26	37.44	2,391,518	+0.15(+0.39%)
Nov 20, 2013	37.46	37.53	37.14	37.29	0	-0.15(-0.39%)
Nov 19, 2013	37.47	37.60	37.36	37.44	0	-0.20(-0.52%)
Nov 18, 2013	37.78	37.86	37.51	37.64	0	-0.11(-0.28%)
Nov 15, 2013	37.45	37.74	37.08	37.74	0	+0.28(+0.74%)
Nov 14, 2013	37.34	37.55	37.12	37.47	1,997,873	+0.24(+0.64%)
Nov 13, 2013	36.32	37.26	36.25	37.23	2,334,241	+0.85(+2.34%)
Nov 12, 2013	36.22	36.44	36.11	36.38	2,057,762	+0.14(+0.38%)
Nov 11, 2013	35.99	36.35	35.87	36.24	1,839,008	+0.14(+0.39%)
Nov 08, 2013	36.28	36.36	35.79	36.10	0	-0.02(-0.07%)
Nov 07, 2013	36.89	36.96	36.05	36.13	2,142,169	-0.57(-1.56%)
Nov 06, 2013	36.86	36.91	36.55	36.70	2,671,230	-0.11(-0.31%)
Nov 05, 2013	36.76	37.13	36.63	36.81	3,081,629	-0.41(-1.10%)
Nov 04, 2013	36.79	37.47	36.79	37.22	4,451,695	+0.60(+1.63%)

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.