Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	27.74	28.20	27.71	28.06	33,373,684	-0.01(-0.03%)
Jan 30, 2014	28.20	28.27	27.98	28.06	34,538,256	+0.29(+1.05%)
Jan 29, 2014	27.81	28.14	27.70	27.77	44,833,524	-0.50(-1.77%)
Jan 28, 2014	28.23	28.38	28.17	28.27	30,226,076	+0.19(+0.66%)
Jan 27, 2014	28.23	28.31	27.85	28.09	44,385,768	-0.19(-0.66%)
Jan 24, 2014	28.61	28.61	28.23	28.27	44,197,824	-0.71(-2.44%)
Jan 23, 2014	29.37	29.38	28.77	28.98	26,379,944	-0.68(-2.29%)
Jan 22, 2014	29.49	29.68	29.41	29.66	21,777,478	+0.37(+1.27%)
Jan 21, 2014	29.51	29.52	29.15	29.28	26,786,930	-0.09(-0.30%)
Jan 17, 2014	29.49	29.37	29.37	29.37	13,213,036	-0.10(-0.35%)
Jan 16, 2014	29.63	29.69	29.43	29.48	16,586,200	-0.16(-0.55%)
Jan 15, 2014	29.65	29.72	29.59	29.64	18,557,950	-0.01(-0.03%)
Jan 14, 2014	29.52	29.72	29.36	29.65	16,896,826	+0.33(+1.12%)
Jan 13, 2014	29.72	29.77	29.24	29.32	21,600,994	-0.37(-1.25%)
Jan 10, 2014	29.31	29.80	29.31	29.69	34,917,524	+0.57(+1.94%)
Jan 09, 2014	29.20	29.24	28.90	29.13	21,840,676	-0.19(-0.64%)
Jan 08, 2014	29.43	29.46	29.22	29.31	28,210,384	-0.05(-0.18%)
Jan 07, 2014	29.42	29.52	29.30	29.37	21,469,414	+0.12(+0.41%)
Jan 06, 2014	29.45	29.46	29.25	29.25	19,322,550	-0.28(-0.96%)
Jan 03, 2014	29.72	29.74	29.40	29.53	59,721,268	-0.04(-0.13%)
Jan 02, 2014	30.17	30.19	29.52	29.57	65,411,604	-1.07(-3.50%)
Dec 31, 2013	30.51	30.64	30.64	30.64	18,730,350	+0.24(+0.78%)
Dec 30, 2013	30.30	30.48	30.28	30.40	16,253,543	+0.11(+0.37%)
Dec 27, 2013	30.13	30.29	30.10	30.29	17,096,016	+0.36(+1.19%)
Dec 26, 2013	30.05	30.06	29.89	29.93	11,473,862	-0.19(-0.64%)
Dec 24, 2013	30.07	30.17	30.06	30.13	13,869,632	+0.16(+0.52%)
Dec 23, 2013	29.95	30.11	29.89	29.97	26,839,652	+0.22(+0.73%)
Dec 20, 2013	29.83	29.97	29.72	29.75	29,420,934	-0.06(-0.21%)
Dec 19, 2013	29.80	29.92	29.58	29.82	27,226,036	-0.50(-1.66%)
Dec 18, 2013	29.93	30.65	29.48	30.32	51,116,372	+0.49(+1.64%)
Dec 17, 2013	30.01	30.02	29.78	29.83	20,376,292	-0.20(-0.67%)
Dec 16, 2013	30.03	30.26	30.02	30.03	20,901,956	+0.15(+0.50%)
Dec 13, 2013	29.86	29.95	29.75	29.88	25,591,694	+0.09(+0.30%)
Dec 12, 2013	29.85	29.90	29.65	29.79	26,419,904	-0.27(-0.89%)
Dec 11, 2013	30.45	30.45	29.96	30.06	34,055,664	-0.62(-2.03%)
Dec 10, 2013	30.50	30.70	30.49	30.68	35,164,384	+0.06(+0.21%)
Dec 09, 2013	30.67	30.80	30.61	30.62	20,753,622	+0.00(+0.01%)
Dec 06, 2013	30.41	30.70	30.38	30.62	31,292,836	+0.67(+2.23%)
Dec 05, 2013	29.99	30.19	29.93	29.95	37,414,164	-0.10(-0.32%)
Dec 04, 2013	29.90	30.14	29.75	30.05	39,406,468	+0.01(+0.02%)
Dec 03, 2013	30.06	30.27	29.87	30.04	28,782,954	-0.11(-0.37%)
Dec 02, 2013	30.65	30.70	30.09	30.15	32,584,890	-0.58(-1.88%)
Nov 29, 2013	30.68	30.82	30.63	30.73	11,996,451	+0.25(+0.83%)
Nov 27, 2013	30.34	30.54	30.29	30.48	12,684,186	+0.19(+0.64%)
Nov 26, 2013	30.25	30.39	30.12	30.28	16,963,324	+0.02(+0.07%)
Nov 25, 2013	30.66	30.66	30.23	30.26	20,483,548	-0.37(-1.21%)
Nov 22, 2013	30.46	30.70	30.42	30.63	12,866,538	+0.19(+0.63%)
Nov 21, 2013	30.36	30.49	30.29	30.44	17,172,512	-0.01(-0.02%)
Nov 20, 2013	30.89	30.93	30.38	30.45	34,915,520	-0.39(-1.25%)
Nov 19, 2013	31.16	31.19	30.82	30.83	25,103,988	-0.30(-0.95%)
Nov 18, 2013	31.22	31.46	31.10	31.13	24,108,388	+0.30(+0.99%)
Nov 15, 2013	30.56	30.96	30.56	30.82	25,276,416	+0.51(+1.67%)
Nov 14, 2013	29.85	30.33	29.78	30.32	19,782,854	+0.61(+2.06%)
Nov 12, 2013	29.89	29.92	29.53	29.70	25,011,242	-0.20(-0.68%)
Nov 11, 2013	30.05	30.09	29.85	29.91	13,955,094	-0.14(-0.48%)
Nov 08, 2013	29.96	30.08	29.81	30.05	63,728,816	-0.10(-0.34%)
Nov 07, 2013	30.76	30.78	30.10	30.16	26,523,206	-0.53(-1.74%)
Nov 06, 2013	30.82	30.85	30.65	30.69	21,466,272	+0.11(+0.36%)
Nov 05, 2013	30.79	30.83	30.57	30.58	21,991,368	-0.62(-1.99%)
Nov 04, 2013	31.10	31.21	31.08	31.20	16,254,642	+0.20(+0.65%)

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.