Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.74	32.79	31.50	32.36	1,693,845	+0.10(+0.31%)
Jan 30, 2014	32.14	33.03	31.60	32.26	2,191,812	+0.58(+1.83%)
Jan 29, 2014	31.66	32.79	31.26	31.68	1,565,168	-0.88(-2.70%)
Jan 28, 2014	32.45	32.89	32.05	32.56	2,207,890	+1.54(+4.96%)
Jan 27, 2014	30.90	31.94	30.02	31.02	2,802,910	-0.12(-0.39%)
Jan 24, 2014	32.26	32.38	30.59	31.14	3,569,591	-1.89(-5.72%)
Jan 23, 2014	33.80	33.90	32.26	33.03	2,786,983	-1.30(-3.79%)
Jan 22, 2014	33.97	34.49	33.70	34.33	1,746,376	+0.36(+1.06%)
Jan 21, 2014	34.29	34.64	33.06	33.97	2,813,473	-0.02(-0.06%)
Jan 17, 2014	35.35	33.99	33.99	33.99	5,346,800	-1.15(-3.27%)
Jan 16, 2014	32.89	35.24	32.36	35.14	7,084,595	+3.27(+10.26%)
Jan 15, 2014	31.95	32.80	31.53	31.87	1,955,278	-0.08(-0.25%)
Jan 14, 2014	30.53	31.98	30.52	31.95	1,741,300	+1.30(+4.24%)
Jan 13, 2014	32.15	32.65	30.38	30.65	3,141,960	-1.75(-5.40%)
Jan 10, 2014	32.71	33.20	31.88	32.40	2,089,993	-0.39(-1.19%)
Jan 09, 2014	33.25	33.82	32.47	32.79	1,891,749	-0.24(-0.73%)
Jan 08, 2014	32.52	33.57	32.40	33.03	2,097,005	+0.30(+0.92%)
Jan 07, 2014	32.82	33.93	32.28	32.73	3,765,524	+0.29(+0.89%)
Jan 06, 2014	33.06	33.45	32.12	32.44	3,337,525	-0.29(-0.89%)
Jan 03, 2014	32.95	33.24	31.65	32.73	3,332,585	+0.43(+1.33%)
Jan 02, 2014	29.53	32.35	29.06	32.30	4,420,115	+2.49(+8.35%)
Dec 31, 2013	30.49	29.81	29.81	29.81	2,076,300	-0.41(-1.36%)
Dec 30, 2013	28.85	30.39	28.82	30.22	2,315,453	+1.31(+4.53%)
Dec 27, 2013	29.37	29.95	28.82	28.91	1,529,954	-0.48(-1.63%)
Dec 26, 2013	29.19	29.80	29.10	29.39	1,160,657	+0.27(+0.93%)
Dec 24, 2013	29.39	29.67	28.67	29.12	866,773	-0.21(-0.72%)
Dec 23, 2013	28.99	29.66	28.95	29.33	1,350,864	+0.17(+0.58%)
Dec 20, 2013	29.95	30.28	28.62	29.16	3,438,672	-0.59(-1.98%)
Dec 19, 2013	28.43	30.14	28.28	29.75	2,614,815	+1.07(+3.73%)
Dec 18, 2013	28.88	29.13	27.51	28.68	2,606,640	-0.03(-0.10%)
Dec 17, 2013	28.01	29.03	27.52	28.71	2,358,387	+0.77(+2.76%)
Dec 16, 2013	28.00	28.21	27.35	27.94	2,285,179	+0.22(+0.79%)
Dec 13, 2013	27.72	28.25	27.41	27.72	1,478,364	+0.27(+0.98%)
Dec 12, 2013	28.37	28.65	27.15	27.45	4,327,214	-0.58(-2.07%)
Dec 11, 2013	30.00	30.06	27.88	28.03	2,921,923	-1.50(-5.08%)
Dec 10, 2013	28.21	30.10	28.20	29.53	2,358,243	+0.98(+3.43%)
Dec 09, 2013	30.40	30.94	28.45	28.55	2,777,394	-1.83(-6.02%)
Dec 06, 2013	31.14	31.34	29.55	30.38	0	-0.40(-1.30%)
Dec 05, 2013	30.91	31.60	30.55	30.78	1,935,413	-0.17(-0.55%)
Dec 04, 2013	29.75	31.45	29.75	30.95	2,197,272	+0.89(+2.96%)
Dec 03, 2013	29.76	30.50	29.65	30.06	1,664,199	-0.13(-0.43%)
Dec 02, 2013	30.15	31.00	29.53	30.19	1,709,831	-0.15(-0.49%)
Nov 29, 2013	30.60	30.82	29.70	30.34	0	-0.32(-1.04%)
Nov 27, 2013	30.50	31.16	30.00	30.66	0	+0.07(+0.23%)
Nov 26, 2013	29.04	30.70	27.86	30.59	0	+1.08(+3.66%)
Nov 25, 2013	30.95	31.27	29.06	29.51	3,710,201	-1.44(-4.65%)
Nov 22, 2013	31.71	32.00	30.36	30.95	0	-0.81(-2.55%)
Nov 21, 2013	31.41	32.00	31.20	31.76	1,747,830	+0.70(+2.25%)
Nov 20, 2013	31.00	31.91	30.75	31.06	3,023,155	+0.37(+1.21%)
Nov 19, 2013	32.86	33.28	30.36	30.69	3,707,473	-2.18(-6.63%)
Nov 18, 2013	34.04	35.22	32.07	32.87	0	-0.64(-1.91%)
Nov 15, 2013	34.45	34.80	33.20	33.51	0	-0.75(-2.19%)
Nov 14, 2013	33.57	34.93	33.13	34.26	5,252,122	+3.01(+9.63%)
Nov 12, 2013	31.85	32.40	31.00	31.25	0	-1.17(-3.61%)
Nov 11, 2013	31.66	32.87	31.18	32.42	0	+0.55(+1.73%)
Nov 08, 2013	30.28	31.88	29.76	31.87	0	+1.61(+5.32%)
Nov 07, 2013	32.31	32.75	29.85	30.26	4,868,155	-2.49(-7.60%)
Nov 06, 2013	34.08	34.22	31.97	32.75	5,034,958	-1.40(-4.10%)
Nov 05, 2013	34.16	34.48	33.00	34.15	4,675,834	-0.01(-0.03%)
Nov 04, 2013	31.98	34.47	31.90	34.16	5,460,342	+3.29(+10.66%)

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.