Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.07	31.83	30.90	31.31	302,351	-0.40(-1.25%)
Jan 30, 2014	29.87	32.13	29.87	31.70	602,691	+1.86(+6.23%)
Jan 29, 2014	30.06	30.38	29.66	29.84	223,731	-0.51(-1.68%)
Jan 28, 2014	30.07	30.37	29.38	30.35	427,233	+0.41(+1.38%)
Jan 27, 2014	30.36	30.70	29.93	29.94	475,880	-0.41(-1.37%)
Jan 24, 2014	30.86	31.74	30.20	30.35	511,144	-0.80(-2.57%)
Jan 23, 2014	31.85	32.14	30.87	31.15	560,837	-0.99(-3.09%)
Jan 22, 2014	31.98	32.41	31.93	32.15	262,839	+0.09(+0.27%)
Jan 21, 2014	32.77	32.79	32.04	32.06	470,137	-0.58(-1.77%)
Jan 17, 2014	32.97	32.64	32.64	32.64	284,462	-0.43(-1.31%)
Jan 16, 2014	33.64	33.82	32.97	33.07	292,478	-0.49(-1.46%)
Jan 15, 2014	33.40	34.53	33.22	33.56	457,746	+0.16(+0.49%)
Jan 14, 2014	32.48	33.48	32.16	33.40	614,031	+1.04(+3.22%)
Jan 13, 2014	33.38	33.87	32.11	32.36	830,949	-1.03(-3.09%)
Jan 10, 2014	33.82	33.84	32.55	33.39	540,712	+0.36(+1.08%)
Jan 09, 2014	34.19	34.61	32.88	33.03	487,879	-0.99(-2.92%)
Jan 08, 2014	33.01	34.32	32.87	34.03	628,959	+1.15(+3.49%)
Jan 07, 2014	31.93	33.26	31.81	32.88	695,534	+1.03(+3.24%)
Jan 06, 2014	32.93	33.01	31.37	31.85	1,235,453	-0.77(-2.36%)
Jan 03, 2014	32.68	33.06	32.53	32.62	434,028	+0.03(+0.09%)
Jan 02, 2014	33.11	33.35	32.39	32.59	619,881	-0.53(-1.60%)
Dec 31, 2013	32.52	33.12	33.12	33.12	462,796	+0.63(+1.93%)
Dec 30, 2013	32.60	32.87	31.98	32.49	273,643	+0.29(+0.90%)
Dec 27, 2013	32.80	32.80	31.85	32.20	318,485	-0.51(-1.56%)
Dec 26, 2013	32.83	33.01	32.58	32.72	275,402	+0.10(+0.30%)
Dec 24, 2013	32.77	33.00	32.39	32.62	292,132	-0.15(-0.47%)
Dec 23, 2013	33.27	33.27	32.63	32.77	285,178	+0.08(+0.24%)
Dec 20, 2013	32.55	32.83	32.02	32.70	599,262	+0.21(+0.65%)
Dec 19, 2013	33.21	33.21	32.43	32.48	248,816	-0.66(-1.98%)
Dec 18, 2013	32.73	33.31	32.36	33.14	364,661	+0.39(+1.18%)
Dec 17, 2013	32.77	33.15	32.39	32.75	356,685	-0.05(-0.15%)
Dec 16, 2013	31.31	33.63	31.14	32.80	1,044,323	+2.04(+6.64%)
Dec 13, 2013	30.79	31.13	30.41	30.76	456,881	+0.46(+1.53%)
Dec 12, 2013	30.65	30.83	30.18	30.30	448,561	-0.40(-1.29%)
Dec 11, 2013	31.59	32.05	30.43	30.69	581,015	-0.88(-2.78%)
Dec 10, 2013	31.65	32.16	31.52	31.57	473,435	-0.21(-0.67%)
Dec 09, 2013	32.32	32.45	31.33	31.78	411,732	-0.42(-1.32%)
Dec 06, 2013	32.48	32.64	31.73	32.20	0	+0.23(+0.72%)
Dec 05, 2013	32.36	32.87	31.68	31.97	0	-0.48(-1.49%)
Dec 04, 2013	31.95	33.39	31.95	32.46	0	+0.51(+1.60%)
Dec 03, 2013	34.23	34.73	31.61	31.94	2,008,280	-2.24(-6.54%)
Dec 02, 2013	34.68	35.31	34.00	34.18	421,745	-0.63(-1.80%)
Nov 29, 2013	34.99	35.39	34.60	34.81	0	-0.03(-0.08%)
Nov 27, 2013	35.08	35.71	34.63	34.84	0	-0.10(-0.28%)
Nov 26, 2013	34.80	35.19	33.66	34.93	0	+1.03(+3.04%)
Nov 25, 2013	34.87	35.18	33.47	33.90	759,113	-0.09(-0.26%)
Nov 22, 2013	31.33	35.09	29.91	33.99	0	-2.83(-7.70%)
Nov 21, 2013	36.95	38.31	36.57	36.82	1,020,240	+0.12(+0.31%)
Nov 20, 2013	36.18	37.27	35.95	36.71	0	+0.73(+2.04%)
Nov 19, 2013	36.90	37.10	35.68	35.97	566,793	-0.79(-2.15%)
Nov 18, 2013	35.79	38.05	35.79	36.76	1,100,615	+1.04(+2.91%)
Nov 15, 2013	35.65	35.90	35.53	35.72	0	+0.05(+0.14%)
Nov 14, 2013	35.91	36.18	35.00	35.67	729,167	-0.09(-0.24%)
Nov 13, 2013	33.98	35.90	33.32	35.76	0	+1.54(+4.51%)
Nov 12, 2013	34.92	35.17	33.88	34.22	0	-0.97(-2.77%)
Nov 11, 2013	35.67	35.99	34.68	35.19	0	-0.10(-0.27%)
Nov 08, 2013	33.26	35.65	32.00	35.29	0	+7.19(+25.59%)
Nov 07, 2013	29.01	29.25	28.02	28.10	818,934	-0.81(-2.80%)
Nov 06, 2013	29.59	29.79	28.46	28.91	1,091,071	-0.51(-1.74%)
Nov 05, 2013	29.59	29.87	29.21	29.42	446,603	-0.30(-1.01%)
Nov 04, 2013	30.36	30.65	29.71	29.72	722,768	-0.59(-1.96%)

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.