Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	40.38	40.49	39.88	39.97	7,475,686	-0.85(-2.08%)
Jan 30, 2014	40.32	41.05	40.11	40.82	8,722,333	+0.56(+1.40%)
Jan 29, 2014	40.43	41.18	39.93	40.25	12,318,372	+0.76(+1.93%)
Jan 28, 2014	39.39	40.00	39.30	39.49	7,179,815	+0.31(+0.80%)
Jan 27, 2014	38.64	39.53	38.64	39.18	6,500,750	+0.73(+1.91%)
Jan 24, 2014	39.36	39.39	38.29	38.44	8,408,235	-0.97(-2.45%)
Jan 23, 2014	39.38	39.63	38.83	39.41	8,446,300	-0.27(-0.68%)
Jan 22, 2014	40.33	40.56	39.45	39.68	9,257,310	-0.90(-2.21%)
Jan 21, 2014	39.94	40.71	39.92	40.58	8,032,426	+0.93(+2.35%)
Jan 17, 2014	38.86	39.64	39.64	39.64	5,785,783	+0.64(+1.65%)
Jan 16, 2014	39.26	39.48	38.82	39.00	6,176,890	-0.41(-1.05%)
Jan 15, 2014	39.59	39.81	38.74	39.41	11,491,002	-0.18(-0.45%)
Jan 14, 2014	37.12	40.41	37.00	39.59	16,337,358	+2.49(+6.71%)
Jan 13, 2014	37.60	37.66	37.00	37.10	4,110,005	-0.39(-1.05%)
Jan 10, 2014	37.34	37.61	36.88	37.49	6,006,341	+0.27(+0.72%)
Jan 09, 2014	36.69	37.26	36.56	37.23	9,344,534	+0.47(+1.27%)
Jan 08, 2014	36.96	37.24	36.51	36.76	11,052,110	-0.14(-0.39%)
Jan 07, 2014	36.18	37.02	36.14	36.90	6,794,794	+0.64(+1.78%)
Jan 06, 2014	35.73	36.30	35.50	36.26	4,918,089	+0.55(+1.53%)
Jan 03, 2014	36.06	36.16	35.71	35.71	2,327,596	-0.34(-0.94%)
Jan 02, 2014	35.84	36.25	35.64	36.05	4,830,491	+0.16(+0.45%)
Dec 31, 2013	35.85	35.89	35.89	35.89	2,274,358	-0.01(-0.02%)
Dec 30, 2013	35.59	35.95	35.46	35.90	3,988,709	+0.18(+0.50%)
Dec 27, 2013	35.75	35.78	35.48	35.72	3,378,609	+0.16(+0.45%)
Dec 26, 2013	35.50	35.90	35.40	35.56	3,254,776	-0.05(-0.15%)
Dec 24, 2013	35.06	35.83	34.90	35.61	3,524,786	+0.64(+1.84%)
Dec 23, 2013	35.38	35.52	34.91	34.97	5,520,751	-0.41(-1.16%)
Dec 20, 2013	35.15	35.51	35.09	35.38	5,328,967	+0.13(+0.38%)
Dec 19, 2013	35.58	35.66	35.10	35.25	4,592,622	-0.43(-1.20%)
Dec 18, 2013	35.69	35.78	35.33	35.68	5,240,317	+0.00(+0.00%)
Dec 17, 2013	35.52	35.91	35.40	35.68	5,286,413	+0.11(+0.30%)
Dec 16, 2013	35.64	35.75	35.46	35.57	3,457,156	-0.09(-0.25%)
Dec 13, 2013	35.44	35.78	35.29	35.66	5,500,254	+0.28(+0.78%)
Dec 12, 2013	35.80	35.82	35.27	35.38	4,022,870	-0.36(-1.00%)
Dec 11, 2013	36.76	36.85	35.58	35.74	7,433,162	-1.00(-2.73%)
Dec 10, 2013	36.00	37.12	35.87	36.74	16,392,935	+0.79(+2.19%)
Dec 09, 2013	35.56	36.04	35.23	35.95	6,516,481	+0.45(+1.26%)
Dec 06, 2013	35.99	35.99	35.49	35.51	6,471,850	-0.25(-0.70%)
Dec 05, 2013	35.88	35.96	35.50	35.76	5,967,484	-0.09(-0.25%)
Dec 04, 2013	35.89	36.08	35.75	35.85	5,082,739	-0.15(-0.42%)
Dec 03, 2013	36.43	36.46	35.86	36.00	6,757,170	-0.39(-1.06%)
Dec 02, 2013	36.43	36.61	36.31	36.38	4,094,528	-0.12(-0.32%)
Nov 29, 2013	36.36	36.63	36.25	36.50	2,324,637	+0.05(+0.15%)
Nov 27, 2013	36.43	36.64	36.25	36.45	4,257,012	+0.00(+0.00%)
Nov 26, 2013	36.20	36.48	35.87	36.45	6,375,757	+0.24(+0.67%)
Nov 25, 2013	36.30	36.48	36.15	36.21	3,425,874	-0.18(-0.49%)
Nov 22, 2013	35.85	36.41	35.66	36.38	8,344,271	+0.56(+1.58%)
Nov 21, 2013	35.85	36.18	35.78	35.82	6,260,449	-0.45(-1.23%)
Nov 20, 2013	35.88	36.33	35.78	36.27	15,621,969	+1.37(+3.93%)
Nov 19, 2013	34.28	34.94	34.25	34.90	8,208,763	+0.69(+2.02%)
Nov 18, 2013	34.03	34.27	33.93	34.21	5,050,594	+0.22(+0.65%)
Nov 15, 2013	33.99	34.15	33.82	33.99	4,217,796	-0.06(-0.18%)
Nov 14, 2013	33.94	34.34	33.86	34.05	6,346,295	-0.04(-0.10%)
Nov 13, 2013	33.49	34.18	33.38	34.09	9,666,689	+0.57(+1.70%)
Nov 12, 2013	33.25	33.54	33.10	33.52	5,883,255	+0.44(+1.31%)
Nov 11, 2013	33.07	33.22	32.90	33.08	3,514,131	-0.01(-0.03%)
Nov 08, 2013	32.87	33.46	32.76	33.09	5,726,340	+0.23(+0.70%)
Nov 07, 2013	32.89	33.38	32.81	32.86	7,346,180	+0.08(+0.24%)
Nov 06, 2013	33.29	33.29	32.41	32.78	10,187,903	-0.04(-0.14%)
Nov 05, 2013	32.20	32.88	32.19	32.82	6,296,867	+0.34(+1.04%)
Nov 04, 2013	32.82	32.85	32.43	32.49	9,117,816	-0.47(-1.43%)

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.