Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.90	37.76	32.26	36.63	1,158,160	+0.12(+0.34%)
Jan 30, 2014	37.42	38.15	36.05	36.50	928,404	-1.70(-4.45%)
Jan 29, 2014	39.04	39.84	38.15	38.20	216,281	-1.21(-3.07%)
Jan 28, 2014	39.51	39.90	38.92	39.41	190,964	+0.04(+0.10%)
Jan 27, 2014	40.75	41.01	39.30	39.37	241,681	-1.41(-3.46%)
Jan 24, 2014	41.39	42.00	40.46	40.78	202,521	-0.86(-2.07%)
Jan 23, 2014	42.23	42.32	41.48	41.65	212,226	-0.70(-1.65%)
Jan 22, 2014	43.32	43.64	42.19	42.35	241,045	-0.84(-1.96%)
Jan 21, 2014	43.08	43.47	42.64	43.19	171,332	+0.41(+0.96%)
Jan 17, 2014	42.84	42.78	42.78	42.78	126,515	+0.00(+0.00%)
Jan 16, 2014	42.28	42.93	42.20	42.78	99,831	+0.27(+0.63%)
Jan 15, 2014	41.48	42.72	41.46	42.51	186,282	+1.03(+2.48%)
Jan 14, 2014	41.35	41.88	40.89	41.48	102,598	+0.39(+0.96%)
Jan 13, 2014	41.48	41.58	39.48	41.09	325,023	-0.57(-1.36%)
Jan 10, 2014	40.54	41.69	40.38	41.65	165,883	+1.23(+3.04%)
Jan 09, 2014	40.56	40.80	39.97	40.43	192,613	-0.05(-0.12%)
Jan 08, 2014	40.69	40.69	37.57	40.47	325,556	-0.27(-0.66%)
Jan 07, 2014	39.61	40.75	39.20	40.74	228,059	+1.31(+3.33%)
Jan 06, 2014	38.56	39.57	38.38	39.43	211,983	+1.02(+2.65%)
Jan 03, 2014	38.41	38.70	38.27	38.41	229,004	-0.03(-0.07%)
Jan 02, 2014	38.16	38.61	37.88	38.44	140,638	+0.05(+0.12%)
Dec 31, 2013	38.53	38.39	38.39	38.39	334,526	-0.12(-0.32%)
Dec 30, 2013	37.97	38.53	37.95	38.52	134,389	+0.51(+1.34%)
Dec 27, 2013	37.49	38.10	37.32	38.01	140,194	+0.66(+1.77%)
Dec 26, 2013	36.98	37.40	36.88	37.35	60,361	+0.43(+1.17%)
Dec 24, 2013	36.70	37.16	36.51	36.91	28,728	+0.12(+0.31%)
Dec 23, 2013	36.66	37.03	36.27	36.80	123,377	+0.35(+0.95%)
Dec 20, 2013	35.90	36.54	34.43	36.45	223,585	+0.70(+1.96%)
Dec 19, 2013	35.80	36.43	35.50	35.75	130,165	+0.01(+0.03%)
Dec 18, 2013	35.50	35.74	33.94	35.74	86,112	+0.24(+0.68%)
Dec 17, 2013	34.89	35.52	34.89	35.50	135,111	+0.51(+1.45%)
Dec 16, 2013	34.59	35.33	34.30	35.00	100,930	+0.45(+1.31%)
Dec 13, 2013	33.87	34.77	33.62	34.54	143,855	+0.79(+2.33%)
Dec 12, 2013	33.93	33.96	33.60	33.76	95,901	-0.18(-0.54%)
Dec 11, 2013	34.29	34.29	33.87	33.94	94,774	-0.51(-1.48%)
Dec 10, 2013	35.26	35.26	34.23	34.45	182,811	-0.93(-2.63%)
Dec 09, 2013	34.94	35.42	34.78	35.38	131,233	+0.38(+1.10%)
Dec 06, 2013	34.99	35.36	34.63	35.00	0	+0.36(+1.05%)
Dec 05, 2013	34.02	34.79	34.02	34.63	0	+0.34(+0.98%)
Dec 04, 2013	34.30	34.55	34.20	34.29	0	-0.08(-0.22%)
Dec 03, 2013	34.21	34.55	34.08	34.37	0	+0.07(+0.20%)
Dec 02, 2013	34.50	34.67	34.02	34.30	116,368	-0.22(-0.64%)
Nov 29, 2013	35.00	35.18	34.37	34.53	0	-0.25(-0.72%)
Nov 27, 2013	34.47	34.92	34.26	34.77	0	+0.29(+0.83%)
Nov 26, 2013	34.28	34.56	34.06	34.49	0	+0.14(+0.42%)
Nov 25, 2013	34.38	34.65	34.07	34.34	181,123	-0.04(-0.11%)
Nov 22, 2013	33.99	34.65	33.64	34.38	0	+0.32(+0.93%)
Nov 21, 2013	34.10	34.41	33.81	34.06	147,717	+0.01(+0.03%)
Nov 20, 2013	33.89	34.53	33.58	34.05	0	+0.17(+0.51%)
Nov 19, 2013	34.05	34.47	33.67	33.88	218,519	-0.10(-0.28%)
Nov 18, 2013	33.98	34.27	33.52	33.98	0	+0.12(+0.37%)
Nov 15, 2013	33.82	34.06	33.49	33.85	0	-0.03(-0.09%)
Nov 14, 2013	33.90	34.32	33.54	33.88	0	-0.07(-0.20%)
Nov 13, 2013	33.90	34.02	33.56	33.95	108,136	-0.07(-0.20%)
Nov 12, 2013	33.90	34.20	33.37	34.02	0	+0.19(+0.57%)
Nov 11, 2013	33.86	34.41	33.59	33.82	0	+0.00(+0.00%)
Nov 08, 2013	33.56	34.19	33.40	33.82	0	+0.24(+0.71%)
Nov 07, 2013	33.65	34.04	33.39	33.58	101,378	+0.01(+0.03%)
Nov 06, 2013	34.07	34.28	33.58	33.58	88,126	-0.24(-0.71%)
Nov 05, 2013	34.55	34.55	33.48	33.82	0	-0.92(-2.65%)
Nov 04, 2013	34.55	35.42	34.43	34.74	215,368	+1.21(+3.61%)

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.