Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	33.87	34.68	33.87	33.93	9,667,831	-0.21(-0.60%)
Jan 30, 2014	34.59	35.06	34.07	34.14	9,747,313	+0.01(+0.02%)
Jan 29, 2014	32.42	34.82	32.27	34.13	17,671,738	+0.80(+2.39%)
Jan 28, 2014	32.95	33.41	32.34	33.33	10,465,302	+0.42(+1.27%)
Jan 27, 2014	32.77	33.27	32.31	32.91	11,254,614	+0.35(+1.08%)
Jan 24, 2014	33.74	33.74	32.30	32.56	16,258,620	-1.47(-4.31%)
Jan 23, 2014	33.99	34.53	33.43	34.03	16,267,418	+0.20(+0.59%)
Jan 22, 2014	34.20	34.51	33.54	33.83	10,195,333	-0.62(-1.81%)
Jan 21, 2014	34.69	35.09	34.28	34.45	8,689,620	+0.31(+0.91%)
Jan 17, 2014	33.74	34.14	34.14	34.14	10,119,538	+0.36(+1.06%)
Jan 16, 2014	34.07	34.18	33.21	33.78	15,845,876	-0.50(-1.47%)
Jan 15, 2014	34.78	34.71	33.70	34.29	18,769,240	-0.49(-1.41%)
Jan 14, 2014	34.52	34.91	34.39	34.78	11,464,416	+0.59(+1.73%)
Jan 13, 2014	35.28	35.62	33.97	34.19	12,351,452	-1.16(-3.29%)
Jan 10, 2014	35.09	35.49	34.70	35.35	15,187,012	+0.23(+0.64%)
Jan 09, 2014	34.56	35.21	34.49	35.13	16,141,696	+0.69(+2.01%)
Jan 08, 2014	33.98	34.47	33.66	34.43	17,589,314	+0.29(+0.86%)
Jan 07, 2014	33.28	34.55	32.56	34.14	19,873,976	+1.06(+3.19%)
Jan 06, 2014	32.91	33.50	32.85	33.09	9,484,287	+0.32(+0.97%)
Jan 03, 2014	33.17	33.19	32.52	32.77	6,537,585	-0.35(-1.04%)
Jan 02, 2014	33.29	33.53	32.91	33.11	6,881,694	-0.35(-1.05%)
Dec 31, 2013	32.44	33.47	33.47	33.47	9,650,708	+1.17(+3.62%)
Dec 30, 2013	32.37	32.44	32.00	32.30	6,068,757	-0.02(-0.06%)
Dec 27, 2013	32.45	32.45	31.79	32.32	5,577,933	-0.06(-0.18%)
Dec 26, 2013	32.24	32.51	32.21	32.38	5,782,087	+0.09(+0.27%)
Dec 24, 2013	32.10	32.33	31.90	32.29	3,898,545	+0.18(+0.56%)
Dec 23, 2013	31.78	32.12	31.59	32.11	8,211,229	+0.58(+1.83%)
Dec 20, 2013	31.18	31.61	30.92	31.53	13,854,671	+0.55(+1.78%)
Dec 19, 2013	31.83	32.00	30.92	30.98	14,560,080	-0.96(-2.99%)
Dec 18, 2013	31.35	31.97	30.85	31.94	12,575,691	+0.74(+2.36%)
Dec 17, 2013	30.97	31.39	30.84	31.20	10,573,585	+0.16(+0.51%)
Dec 16, 2013	30.93	31.45	30.91	31.04	10,925,068	+0.41(+1.34%)
Dec 13, 2013	30.52	30.72	29.99	30.63	9,564,961	+0.17(+0.54%)
Dec 12, 2013	30.52	30.87	30.42	30.46	10,084,500	-0.11(-0.35%)
Dec 11, 2013	30.96	30.96	30.20	30.57	13,951,733	-0.29(-0.95%)
Dec 10, 2013	30.38	31.05	29.94	30.86	18,558,318	+0.23(+0.74%)
Dec 09, 2013	31.25	31.86	30.59	30.64	20,574,368	-0.29(-0.94%)
Dec 06, 2013	30.39	31.34	30.34	30.93	18,492,342	+0.82(+2.71%)
Dec 05, 2013	30.64	30.76	30.08	30.11	22,723,902	+0.22(+0.73%)
Dec 04, 2013	30.14	30.73	29.57	29.89	28,200,052	-1.16(-3.74%)
Dec 03, 2013	30.96	31.20	30.23	31.05	20,727,128	-0.04(-0.13%)
Dec 02, 2013	30.49	31.37	30.32	31.09	17,654,494	+0.74(+2.43%)
Nov 29, 2013	30.46	30.74	30.23	30.36	6,537,455	-0.17(-0.54%)
Nov 27, 2013	29.40	30.79	29.40	30.52	12,817,033	+1.08(+3.65%)
Nov 26, 2013	29.59	29.67	29.22	29.45	11,809,680	-0.15(-0.52%)
Nov 25, 2013	29.14	29.70	28.84	29.60	11,198,288	+0.46(+1.58%)
Nov 22, 2013	28.37	29.38	28.17	29.14	16,622,537	+1.04(+3.69%)
Nov 21, 2013	27.79	28.23	27.79	28.10	8,402,482	+0.28(+1.02%)
Nov 20, 2013	27.98	28.29	27.69	27.82	8,844,605	-0.15(-0.54%)
Nov 19, 2013	28.29	28.80	27.93	27.97	14,497,577	-0.38(-1.35%)
Nov 18, 2013	28.62	28.72	28.25	28.35	11,410,749	-0.05(-0.19%)
Nov 15, 2013	28.21	28.92	28.01	28.41	20,727,698	+0.11(+0.37%)
Nov 14, 2013	27.47	28.64	27.36	28.30	14,884,060	+1.06(+3.88%)
Nov 13, 2013	27.08	27.27	26.81	27.24	9,901,462	+0.15(+0.54%)
Nov 12, 2013	26.64	27.57	26.64	27.10	10,845,385	+0.47(+1.76%)
Nov 11, 2013	26.58	26.70	26.34	26.63	7,663,859	-0.01(-0.02%)
Nov 08, 2013	25.99	26.64	25.77	26.64	14,465,249	+0.69(+2.65%)
Nov 07, 2013	26.34	26.73	25.95	25.95	18,067,956	-0.63(-2.39%)
Nov 06, 2013	27.41	27.44	26.50	26.58	13,473,847	-0.79(-2.90%)
Nov 05, 2013	27.33	27.45	27.16	27.38	6,765,450	-0.07(-0.26%)
Nov 04, 2013	27.18	27.53	26.95	27.45	7,395,320	+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.