Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	34.29	39.35	33.62	38.17	1,111,332	+0.13(+0.34%)
Jan 30, 2014	39.00	39.76	37.57	38.04	890,866	-1.77(-4.45%)
Jan 29, 2014	40.69	41.52	39.76	39.81	207,536	-1.26(-3.07%)
Jan 28, 2014	41.17	41.58	40.56	41.07	183,243	+0.04(+0.10%)
Jan 27, 2014	42.47	42.74	40.96	41.03	231,909	-1.47(-3.46%)
Jan 24, 2014	43.13	43.77	42.16	42.50	194,333	-0.90(-2.07%)
Jan 23, 2014	44.01	44.10	43.23	43.40	203,645	-0.73(-1.65%)
Jan 22, 2014	45.15	45.48	43.97	44.13	231,299	-0.88(-1.96%)
Jan 21, 2014	44.90	45.30	44.44	45.01	164,405	+0.43(+0.96%)
Jan 17, 2014	44.64	44.58	44.58	44.58	121,400	+0.00(+0.00%)
Jan 16, 2014	44.06	44.74	43.98	44.58	95,795	+0.28(+0.63%)
Jan 15, 2014	43.23	44.52	43.21	44.30	178,750	+1.07(+2.48%)
Jan 14, 2014	43.09	43.65	42.61	43.23	98,450	+0.41(+0.96%)
Jan 13, 2014	43.23	43.33	41.14	42.82	311,882	-0.59(-1.36%)
Jan 10, 2014	42.25	43.45	42.08	43.41	159,176	+1.28(+3.04%)
Jan 09, 2014	42.27	42.51	41.65	42.13	184,825	-0.05(-0.12%)
Jan 08, 2014	42.40	42.40	39.15	42.18	312,393	-0.28(-0.66%)
Jan 07, 2014	41.28	42.47	40.85	42.46	218,838	+1.37(+3.33%)
Jan 06, 2014	40.19	41.24	40.00	41.09	203,412	+1.06(+2.65%)
Jan 03, 2014	40.03	40.33	39.88	40.03	219,745	-0.03(-0.07%)
Jan 02, 2014	39.77	40.24	39.48	40.06	134,952	+0.05(+0.12%)
Dec 31, 2013	40.15	40.01	40.01	40.01	321,000	-0.13(-0.32%)
Dec 30, 2013	39.57	40.15	39.55	40.14	128,956	+0.53(+1.34%)
Dec 27, 2013	39.07	39.71	38.89	39.61	134,526	+0.69(+1.77%)
Dec 26, 2013	38.54	38.98	38.43	38.92	57,921	+0.45(+1.17%)
Dec 24, 2013	38.25	38.73	38.05	38.47	27,567	+0.12(+0.31%)
Dec 23, 2013	38.21	38.59	37.80	38.35	118,389	+0.36(+0.95%)
Dec 20, 2013	37.41	38.08	35.88	37.99	214,545	+0.73(+1.96%)
Dec 19, 2013	37.31	37.96	37.00	37.26	124,902	+0.01(+0.03%)
Dec 18, 2013	37.00	37.25	35.37	37.25	82,631	+0.25(+0.68%)
Dec 17, 2013	36.36	37.02	36.36	37.00	129,648	+0.53(+1.45%)
Dec 16, 2013	36.05	36.81	35.75	36.47	96,850	+0.47(+1.31%)
Dec 13, 2013	35.30	36.24	35.04	36.00	138,039	+0.82(+2.33%)
Dec 12, 2013	35.36	35.39	35.02	35.18	92,024	-0.19(-0.54%)
Dec 11, 2013	35.74	35.74	35.30	35.37	90,942	-0.53(-1.48%)
Dec 10, 2013	36.75	36.75	35.67	35.90	175,420	-0.97(-2.63%)
Dec 09, 2013	36.41	36.91	36.24	36.87	125,927	+0.40(+1.10%)
Dec 06, 2013	36.46	36.85	36.09	36.47	0	+0.38(+1.05%)
Dec 05, 2013	35.45	36.26	35.45	36.09	0	+0.35(+0.98%)
Dec 04, 2013	35.75	36.01	35.64	35.74	0	-0.08(-0.22%)
Dec 03, 2013	35.65	36.01	35.52	35.82	0	+0.07(+0.20%)
Dec 02, 2013	35.95	36.13	35.45	35.75	111,663	-0.23(-0.64%)
Nov 29, 2013	36.47	36.66	35.82	35.98	0	-0.26(-0.72%)
Nov 27, 2013	35.92	36.39	35.70	36.24	0	+0.30(+0.83%)
Nov 26, 2013	35.72	36.02	35.50	35.94	0	+0.15(+0.42%)
Nov 25, 2013	35.83	36.11	35.51	35.79	173,800	-0.04(-0.11%)
Nov 22, 2013	35.42	36.11	35.06	35.83	0	+0.33(+0.93%)
Nov 21, 2013	35.54	35.86	35.23	35.50	141,745	+0.01(+0.03%)
Nov 20, 2013	35.32	35.98	35.00	35.49	0	+0.18(+0.51%)
Nov 19, 2013	35.48	35.92	35.09	35.31	209,684	-0.10(-0.28%)
Nov 18, 2013	35.41	35.71	34.93	35.41	0	+0.13(+0.37%)
Nov 15, 2013	35.24	35.50	34.90	35.28	0	-0.03(-0.08%)
Nov 14, 2013	35.33	35.77	34.96	35.31	0	-0.07(-0.20%)
Nov 13, 2013	35.33	35.45	34.97	35.38	103,764	-0.07(-0.20%)
Nov 12, 2013	35.33	35.64	34.78	35.45	0	+0.20(+0.57%)
Nov 11, 2013	35.29	35.86	35.01	35.25	0	+0.00(+0.00%)
Nov 08, 2013	34.97	35.63	34.81	35.25	0	+0.25(+0.71%)
Nov 07, 2013	35.07	35.47	34.80	35.00	97,279	+0.01(+0.03%)
Nov 06, 2013	35.51	35.72	34.99	34.99	84,563	-0.25(-0.71%)
Nov 05, 2013	36.01	36.01	34.89	35.24	0	-0.96(-2.65%)
Nov 04, 2013	36.01	36.91	35.88	36.20	206,660	+1.26(+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.