Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.06	31.83	30.90	31.30	302,383	-0.40(-1.25%)
Jan 30, 2014	29.87	32.12	29.87	31.70	602,755	+1.86(+6.23%)
Jan 29, 2014	30.05	30.38	29.66	29.84	223,755	-0.51(-1.68%)
Jan 28, 2014	30.07	30.37	29.38	30.35	427,278	+0.41(+1.38%)
Jan 27, 2014	30.36	30.70	29.93	29.94	475,930	-0.41(-1.37%)
Jan 24, 2014	30.86	31.74	30.20	30.35	511,198	-0.80(-2.57%)
Jan 23, 2014	31.84	32.13	30.87	31.15	560,896	-0.99(-3.09%)
Jan 22, 2014	31.98	32.40	31.92	32.14	262,867	+0.09(+0.27%)
Jan 21, 2014	32.77	32.79	32.04	32.06	470,187	-0.58(-1.77%)
Jan 17, 2014	32.96	32.63	32.63	32.63	284,492	-0.43(-1.31%)
Jan 16, 2014	33.64	33.82	32.96	33.07	292,509	-0.49(-1.46%)
Jan 15, 2014	33.40	34.52	33.21	33.56	457,794	+0.16(+0.49%)
Jan 14, 2014	32.48	33.47	32.15	33.40	614,096	+1.04(+3.22%)
Jan 13, 2014	33.38	33.87	32.10	32.36	831,037	-1.03(-3.09%)
Jan 10, 2014	33.82	33.84	32.55	33.39	540,769	+0.36(+1.08%)
Jan 09, 2014	34.19	34.61	32.88	33.03	487,931	-0.99(-2.92%)
Jan 08, 2014	33.01	34.31	32.87	34.02	629,025	+1.15(+3.49%)
Jan 07, 2014	31.92	33.25	31.81	32.88	695,607	+1.03(+3.24%)
Jan 06, 2014	32.92	33.01	31.36	31.84	1,235,583	-0.77(-2.36%)
Jan 03, 2014	32.67	33.06	32.53	32.62	434,074	+0.03(+0.09%)
Jan 02, 2014	33.11	33.35	32.39	32.59	619,947	-0.53(-1.60%)
Dec 31, 2013	32.52	33.12	33.12	33.12	462,845	+0.63(+1.93%)
Dec 30, 2013	32.60	32.87	31.98	32.49	273,672	+0.29(+0.90%)
Dec 27, 2013	32.80	32.80	31.84	32.20	318,518	-0.51(-1.56%)
Dec 26, 2013	32.83	33.01	32.58	32.71	275,431	+0.10(+0.30%)
Dec 24, 2013	32.77	33.00	32.38	32.62	292,163	-0.15(-0.47%)
Dec 23, 2013	33.26	33.26	32.63	32.77	285,208	+0.08(+0.24%)
Dec 20, 2013	32.55	32.83	32.02	32.69	599,325	+0.21(+0.65%)
Dec 19, 2013	33.20	33.20	32.42	32.48	248,842	-0.66(-1.98%)
Dec 18, 2013	32.72	33.30	32.36	33.14	364,699	+0.39(+1.18%)
Dec 17, 2013	32.77	33.15	32.39	32.75	356,723	-0.05(-0.15%)
Dec 16, 2013	31.30	33.63	31.14	32.80	1,044,433	+2.04(+6.64%)
Dec 13, 2013	30.78	31.13	30.41	30.76	456,929	+0.46(+1.53%)
Dec 12, 2013	30.65	30.83	30.18	30.29	448,608	-0.40(-1.29%)
Dec 11, 2013	31.58	32.05	30.43	30.69	581,076	-0.88(-2.78%)
Dec 10, 2013	31.64	32.15	31.52	31.57	473,485	-0.21(-0.67%)
Dec 09, 2013	32.32	32.44	31.32	31.78	411,775	-0.42(-1.32%)
Dec 06, 2013	32.48	32.63	31.73	32.20	0	+0.23(+0.72%)
Dec 05, 2013	32.36	32.86	31.68	31.97	0	-0.48(-1.48%)
Dec 04, 2013	31.95	33.39	31.95	32.45	0	+0.51(+1.60%)
Dec 03, 2013	34.23	34.73	31.60	31.94	2,008,491	-2.24(-6.54%)
Dec 02, 2013	34.68	35.30	33.99	34.18	421,790	-0.63(-1.80%)
Nov 29, 2013	34.99	35.38	34.60	34.80	0	-0.03(-0.08%)
Nov 27, 2013	35.07	35.71	34.63	34.83	0	-0.10(-0.28%)
Nov 26, 2013	34.79	35.19	33.66	34.93	0	+1.03(+3.04%)
Nov 25, 2013	34.86	35.18	33.46	33.90	759,193	-0.09(-0.26%)
Nov 22, 2013	31.32	35.08	29.91	33.98	0	-2.83(-7.70%)
Nov 21, 2013	36.94	38.30	36.57	36.82	1,020,348	+0.12(+0.32%)
Nov 20, 2013	36.17	37.27	35.95	36.70	0	+0.73(+2.04%)
Nov 19, 2013	36.90	37.10	35.68	35.97	566,853	-0.79(-2.15%)
Nov 18, 2013	35.79	38.04	35.79	36.76	1,100,731	+1.04(+2.91%)
Nov 15, 2013	35.64	35.89	35.53	35.72	0	+0.05(+0.14%)
Nov 14, 2013	35.90	36.17	35.00	35.67	729,244	-0.09(-0.24%)
Nov 13, 2013	33.97	35.89	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	35.66	35.99	34.68	35.19	0	-0.10(-0.27%)
Nov 08, 2013	33.25	35.64	32.00	35.29	0	+7.19(+25.59%)
Nov 07, 2013	29.01	29.25	28.02	28.10	819,020	-0.81(-2.80%)
Nov 06, 2013	29.59	29.78	28.46	28.91	1,091,186	-0.51(-1.74%)
Nov 05, 2013	29.59	29.87	29.20	29.42	446,650	-0.30(-1.01%)
Nov 04, 2013	30.36	30.65	29.70	29.71	722,845	-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.