Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.06	31.85	30.73	31.80	110,875,144	+0.82(+2.66%)
Jan 30, 2014	30.92	31.00	30.45	30.98	40,807,228	+0.17(+0.55%)
Jan 29, 2014	30.24	31.00	30.17	30.81	62,346,436	+0.33(+1.08%)
Jan 28, 2014	30.36	30.59	30.05	30.48	43,020,744	+0.20(+0.67%)
Jan 27, 2014	30.99	31.01	30.24	30.28	52,763,132	-0.65(-2.11%)
Jan 24, 2014	31.48	31.56	30.71	30.93	91,673,584	+0.63(+2.08%)
Jan 23, 2014	30.33	30.37	29.85	30.30	51,018,888	+0.11(+0.35%)
Jan 22, 2014	30.48	30.53	30.05	30.20	26,020,448	-0.20(-0.66%)
Jan 21, 2014	30.95	30.95	30.31	30.40	37,007,380	-0.18(-0.58%)
Jan 17, 2014	30.96	30.58	30.58	30.58	55,047,476	-0.43(-1.38%)
Jan 16, 2014	30.84	31.10	30.52	31.01	45,218,324	+0.11(+0.35%)
Jan 15, 2014	30.07	30.92	30.07	30.90	53,283,628	+0.82(+2.74%)
Jan 14, 2014	29.19	30.16	29.11	30.07	49,508,652	+0.67(+2.29%)
Jan 13, 2014	30.25	30.27	29.27	29.40	54,603,508	-0.89(-2.94%)
Jan 10, 2014	30.17	30.38	30.05	30.29	48,255,424	+0.43(+1.44%)
Jan 09, 2014	30.16	30.18	29.75	29.86	43,438,216	-0.19(-0.64%)
Jan 08, 2014	30.26	30.38	29.91	30.06	71,337,384	-0.55(-1.79%)
Jan 07, 2014	30.53	30.67	30.43	30.60	42,227,240	+0.24(+0.78%)
Jan 06, 2014	30.97	31.01	30.35	30.37	51,832,092	-0.66(-2.11%)
Jan 03, 2014	31.27	31.28	30.76	31.02	37,043,108	-0.21(-0.67%)
Jan 02, 2014	31.39	31.43	31.18	31.23	36,414,660	-0.21(-0.67%)
Dec 31, 2013	31.43	31.44	31.44	31.44	20,825,062	+0.10(+0.32%)
Dec 30, 2013	31.28	31.42	31.02	31.34	19,359,724	+0.00(+0.00%)
Dec 27, 2013	31.59	31.62	31.24	31.34	17,327,190	-0.13(-0.40%)
Dec 26, 2013	31.27	31.51	31.24	31.47	20,953,230	+0.30(+0.97%)
Dec 24, 2013	30.86	31.24	30.80	31.17	16,945,828	+0.39(+1.26%)
Dec 23, 2013	30.94	31.01	30.72	30.78	29,861,240	-0.15(-0.49%)
Dec 20, 2013	30.47	31.04	30.41	30.93	74,539,200	+0.46(+1.52%)
Dec 19, 2013	30.70	30.72	30.33	30.47	40,584,104	-0.28(-0.90%)
Dec 18, 2013	30.56	30.76	29.86	30.75	75,129,032	+0.05(+0.16%)
Dec 17, 2013	30.80	31.19	30.54	30.70	54,055,080	-0.31(-0.99%)
Dec 16, 2013	30.87	31.10	30.71	31.00	37,753,108	+0.16(+0.53%)
Dec 13, 2013	31.46	31.48	30.78	30.84	47,679,092	-0.45(-1.42%)
Dec 12, 2013	31.60	31.64	31.25	31.28	42,777,300	-0.33(-1.04%)
Dec 11, 2013	31.70	32.19	31.43	31.61	47,408,504	-0.42(-1.31%)
Dec 10, 2013	32.43	32.70	31.96	32.03	43,683,260	-0.50(-1.54%)
Dec 09, 2013	32.41	32.67	32.25	32.53	36,007,828	+0.29(+0.90%)
Dec 06, 2013	32.29	32.40	31.93	32.24	0	+0.30(+0.95%)
Dec 05, 2013	32.65	32.67	31.25	31.94	138,345,200	-0.79(-2.41%)
Dec 04, 2013	32.12	32.76	32.04	32.73	61,760,152	+0.53(+1.64%)
Dec 03, 2013	32.06	32.32	32.13	32.20	61,959,364	-0.12(-0.36%)
Dec 02, 2013	32.01	32.59	31.99	32.32	51,073,452	+0.27(+0.84%)
Nov 29, 2013	31.79	32.18	31.79	32.05	0	+0.45(+1.41%)
Nov 27, 2013	31.58	31.74	31.51	31.60	0	+0.21(+0.67%)
Nov 26, 2013	31.58	31.64	31.39	31.39	40,676,824	-0.24(-0.77%)
Nov 25, 2013	31.88	31.90	31.58	31.64	36,427,824	+0.06(+0.19%)
Nov 22, 2013	31.54	31.67	31.38	31.58	0	+0.14(+0.45%)
Nov 21, 2013	31.33	31.54	31.32	31.43	27,365,032	+0.27(+0.86%)
Nov 20, 2013	31.03	31.44	30.98	31.17	38,342,336	+0.29(+0.93%)
Nov 19, 2013	30.97	31.29	30.82	30.88	52,647,524	-0.15(-0.49%)
Nov 18, 2013	31.16	31.35	30.92	31.03	63,829,036	-0.53(-1.69%)
Nov 15, 2013	31.66	31.72	31.47	31.57	0	-0.15(-0.47%)
Nov 14, 2013	31.59	31.81	31.47	31.72	55,355,784	-0.11(-0.35%)
Nov 13, 2013	30.85	31.83	30.78	31.83	53,777,920	+0.66(+2.13%)
Nov 12, 2013	31.18	31.36	31.03	31.16	38,168,156	-0.19(-0.61%)
Nov 11, 2013	31.44	31.51	31.16	31.36	32,155,522	-0.16(-0.50%)
Nov 08, 2013	31.42	31.52	31.15	31.52	0	+0.23(+0.75%)
Nov 07, 2013	31.67	31.71	31.22	31.28	72,414,568	-0.57(-1.78%)
Nov 06, 2013	31.06	31.88	30.91	31.85	106,530,720	+1.28(+4.20%)
Nov 05, 2013	29.86	30.62	29.84	30.56	61,771,648	+0.58(+1.95%)
Nov 04, 2013	29.69	30.01	29.65	29.98	33,636,412	+0.35(+1.17%)

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.