Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	33.86	34.67	33.86	33.92	9,671,073	-0.21(-0.60%)
Jan 30, 2014	34.58	35.05	34.06	34.12	9,750,581	+0.01(+0.02%)
Jan 29, 2014	32.41	34.81	32.26	34.12	17,677,664	+0.80(+2.39%)
Jan 28, 2014	32.94	33.39	32.33	33.32	10,468,811	+0.42(+1.27%)
Jan 27, 2014	32.76	33.26	32.30	32.90	11,258,387	+0.35(+1.08%)
Jan 24, 2014	33.73	33.73	32.29	32.55	16,264,072	-1.47(-4.31%)
Jan 23, 2014	33.98	34.52	33.41	34.02	16,272,873	+0.20(+0.59%)
Jan 22, 2014	34.19	34.50	33.53	33.82	10,198,751	-0.62(-1.81%)
Jan 21, 2014	34.68	35.07	34.26	34.44	8,692,534	+0.31(+0.91%)
Jan 17, 2014	33.73	34.13	34.13	34.13	10,122,931	+0.36(+1.06%)
Jan 16, 2014	34.06	34.17	33.20	33.77	15,851,189	-0.50(-1.47%)
Jan 15, 2014	34.77	34.70	33.69	34.28	18,775,532	-0.49(-1.41%)
Jan 14, 2014	34.51	34.90	34.38	34.77	11,468,260	+0.59(+1.73%)
Jan 13, 2014	35.27	35.60	33.96	34.18	12,355,594	-1.16(-3.29%)
Jan 10, 2014	35.08	35.48	34.69	35.34	15,192,104	+0.23(+0.64%)
Jan 09, 2014	34.55	35.20	34.48	35.11	16,147,108	+0.69(+2.01%)
Jan 08, 2014	33.97	34.46	33.65	34.42	17,595,212	+0.29(+0.86%)
Jan 07, 2014	33.27	34.54	32.54	34.13	19,880,640	+1.06(+3.19%)
Jan 06, 2014	32.90	33.49	32.84	33.08	9,487,467	+0.32(+0.97%)
Jan 03, 2014	33.16	33.18	32.51	32.76	6,539,777	-0.35(-1.04%)
Jan 02, 2014	33.28	33.52	32.90	33.10	6,884,001	-0.35(-1.05%)
Dec 31, 2013	32.43	33.45	33.45	33.45	9,653,944	+1.17(+3.62%)
Dec 30, 2013	32.36	32.43	31.99	32.29	6,070,792	-0.02(-0.06%)
Dec 27, 2013	32.44	32.44	31.78	32.31	5,579,803	-0.06(-0.18%)
Dec 26, 2013	32.23	32.50	32.20	32.37	5,784,026	+0.09(+0.27%)
Dec 24, 2013	32.09	32.32	31.89	32.28	3,899,852	+0.18(+0.56%)
Dec 23, 2013	31.77	32.11	31.58	32.10	8,213,983	+0.58(+1.83%)
Dec 20, 2013	31.17	31.60	30.91	31.52	13,859,316	+0.55(+1.78%)
Dec 19, 2013	31.82	31.99	30.91	30.97	14,564,962	-0.96(-2.99%)
Dec 18, 2013	31.34	31.96	30.84	31.93	12,579,908	+0.74(+2.36%)
Dec 17, 2013	30.96	31.38	30.83	31.19	10,577,130	+0.16(+0.51%)
Dec 16, 2013	30.92	31.44	30.90	31.03	10,928,731	+0.41(+1.34%)
Dec 13, 2013	30.51	30.71	29.98	30.62	9,568,168	+0.17(+0.54%)
Dec 12, 2013	30.51	30.86	30.41	30.45	10,087,881	-0.11(-0.35%)
Dec 11, 2013	30.95	30.95	30.19	30.56	13,956,411	-0.29(-0.95%)
Dec 10, 2013	30.37	31.04	29.93	30.85	18,564,540	+0.23(+0.74%)
Dec 09, 2013	31.24	31.85	30.58	30.63	20,581,266	-0.29(-0.94%)
Dec 06, 2013	30.38	31.33	30.33	30.92	18,498,542	+0.82(+2.71%)
Dec 05, 2013	30.63	30.75	30.07	30.10	22,731,520	+0.22(+0.73%)
Dec 04, 2013	30.13	30.72	29.56	29.88	28,209,506	-1.16(-3.74%)
Dec 03, 2013	30.95	31.19	30.21	31.04	20,734,078	-0.04(-0.13%)
Dec 02, 2013	30.48	31.36	30.31	31.08	17,660,414	+0.74(+2.43%)
Nov 29, 2013	30.45	30.73	30.21	30.35	6,539,647	-0.17(-0.54%)
Nov 27, 2013	29.39	30.78	29.39	30.51	12,821,330	+1.08(+3.65%)
Nov 26, 2013	29.58	29.66	29.21	29.44	11,813,640	-0.15(-0.52%)
Nov 25, 2013	29.13	29.69	28.83	29.59	11,202,043	+0.46(+1.58%)
Nov 22, 2013	28.36	29.37	28.16	29.13	16,628,110	+1.04(+3.69%)
Nov 21, 2013	27.78	28.22	27.78	28.09	8,405,300	+0.28(+1.02%)
Nov 20, 2013	27.97	28.28	27.68	27.81	8,847,571	-0.15(-0.54%)
Nov 19, 2013	28.28	28.79	27.92	27.96	14,502,438	-0.38(-1.35%)
Nov 18, 2013	28.61	28.71	28.24	28.34	11,414,575	-0.05(-0.19%)
Nov 15, 2013	28.20	28.91	28.00	28.40	20,734,648	+0.11(+0.37%)
Nov 14, 2013	27.46	28.63	27.35	28.29	14,889,051	+1.06(+3.88%)
Nov 13, 2013	27.07	27.26	26.80	27.23	9,904,782	+0.15(+0.54%)
Nov 12, 2013	26.63	27.56	26.63	27.09	10,849,021	+0.47(+1.76%)
Nov 11, 2013	26.57	26.69	26.33	26.62	7,666,429	-0.01(-0.02%)
Nov 08, 2013	25.98	26.63	25.76	26.63	14,470,100	+0.69(+2.65%)
Nov 07, 2013	26.34	26.72	25.94	25.94	18,074,014	-0.63(-2.39%)
Nov 06, 2013	27.40	27.43	26.49	26.57	13,478,365	-0.79(-2.90%)
Nov 05, 2013	27.32	27.44	27.15	27.37	6,767,719	-0.07(-0.26%)
Nov 04, 2013	27.17	27.52	26.94	27.44	7,397,800	+0.36(+1.34%)

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.