Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.37	31.74	31.25	31.44	18,525,800	-0.92(-2.84%)
Jan 30, 2014	32.30	32.48	32.14	32.36	9,163,321	+0.33(+1.03%)
Jan 29, 2014	31.95	32.18	31.81	32.03	16,232,748	-0.32(-0.98%)
Jan 28, 2014	32.11	32.39	32.06	32.35	10,914,093	+0.29(+0.90%)
Jan 27, 2014	32.22	32.34	31.61	32.06	16,946,832	-0.12(-0.38%)
Jan 24, 2014	32.43	32.57	32.17	32.18	16,291,370	-0.86(-2.59%)
Jan 23, 2014	33.46	33.46	32.81	33.03	12,341,996	-0.98(-2.89%)
Jan 22, 2014	34.01	34.03	33.84	34.02	8,334,455	+0.01(+0.04%)
Jan 21, 2014	33.98	34.02	33.72	34.00	16,892,492	+0.16(+0.46%)
Jan 17, 2014	33.88	33.85	33.85	33.85	7,153,704	+0.14(+0.42%)
Jan 16, 2014	33.60	33.72	33.51	33.71	6,021,041	-0.17(-0.50%)
Jan 15, 2014	33.51	33.88	33.51	33.88	8,688,656	+0.37(+1.11%)
Jan 14, 2014	33.20	33.59	33.11	33.51	6,737,636	+0.41(+1.24%)
Jan 13, 2014	33.22	33.36	32.96	33.09	13,871,703	-0.61(-1.80%)
Jan 10, 2014	33.73	33.75	33.45	33.70	7,218,609	-0.01(-0.04%)
Jan 09, 2014	33.78	33.84	33.59	33.71	9,945,330	-0.16(-0.48%)
Jan 08, 2014	33.90	33.97	33.80	33.88	10,990,574	+0.24(+0.72%)
Jan 07, 2014	33.51	33.69	33.48	33.63	8,817,956	+0.28(+0.85%)
Jan 06, 2014	33.69	33.69	33.18	33.35	11,487,006	-0.34(-1.00%)
Jan 03, 2014	33.51	33.70	33.45	33.69	5,070,928	+0.10(+0.30%)
Jan 02, 2014	33.99	34.02	33.53	33.59	10,024,016	-0.71(-2.07%)
Dec 31, 2013	34.15	34.29	34.29	34.29	6,182,256	+0.13(+0.38%)
Dec 30, 2013	34.17	34.20	34.09	34.17	5,739,712	+0.30(+0.90%)
Dec 27, 2013	33.85	33.92	33.73	33.86	7,495,290	+0.30(+0.88%)
Dec 26, 2013	33.56	33.64	33.51	33.57	6,564,520	+0.61(+1.84%)
Dec 24, 2013	33.12	33.12	32.89	32.96	3,606,204	-0.33(-0.99%)
Dec 23, 2013	33.18	33.34	33.14	33.29	6,715,099	+0.22(+0.68%)
Dec 20, 2013	33.01	33.10	32.97	33.06	9,546,276	+0.05(+0.16%)
Dec 19, 2013	33.02	33.06	32.91	33.01	7,857,013	-0.28(-0.85%)
Dec 18, 2013	32.75	33.31	32.59	33.29	13,066,550	+1.03(+3.18%)
Dec 17, 2013	32.36	32.36	32.16	32.27	8,166,159	-0.15(-0.45%)
Dec 16, 2013	32.32	32.47	32.31	32.42	6,185,913	-0.23(-0.71%)
Dec 13, 2013	32.65	32.70	32.49	32.65	6,875,361	-0.24(-0.74%)
Dec 12, 2013	32.77	32.98	32.66	32.89	6,366,677	+0.28(+0.85%)
Dec 11, 2013	32.85	32.94	32.53	32.61	6,869,027	-0.37(-1.12%)
Dec 10, 2013	32.85	33.01	32.82	32.98	5,583,525	-0.15(-0.46%)
Dec 09, 2013	33.11	33.20	33.01	33.14	8,097,606	+0.16(+0.48%)
Dec 06, 2013	32.83	33.01	32.75	32.98	8,027,823	+0.77(+2.38%)
Dec 05, 2013	32.33	32.41	32.08	32.21	7,617,084	-0.45(-1.38%)
Dec 04, 2013	32.53	32.81	32.29	32.66	8,915,257	-0.27(-0.82%)
Dec 03, 2013	32.90	33.02	32.70	32.93	8,657,170	-0.39(-1.17%)
Dec 02, 2013	33.37	33.49	33.27	33.32	8,008,678	+0.05(+0.16%)
Nov 29, 2013	33.26	33.35	33.24	33.27	4,571,398	+0.14(+0.42%)
Nov 27, 2013	32.98	33.15	32.94	33.13	6,859,422	+0.39(+1.19%)
Nov 26, 2013	32.75	32.79	32.68	32.74	5,172,102	-0.13(-0.40%)
Nov 25, 2013	33.07	33.08	32.82	32.87	8,164,135	-0.27(-0.82%)
Nov 22, 2013	32.95	33.16	32.90	33.14	9,141,064	+0.02(+0.06%)
Nov 21, 2013	33.06	33.17	33.02	33.12	8,998,132	+0.50(+1.54%)
Nov 20, 2013	32.63	32.83	32.55	32.62	7,778,683	-0.05(-0.14%)
Nov 19, 2013	32.59	32.80	32.47	32.67	6,652,200	-0.04(-0.12%)
Nov 18, 2013	32.77	32.94	32.57	32.71	6,726,598	-0.19(-0.56%)
Nov 15, 2013	32.84	32.96	32.80	32.89	10,714,676	+0.44(+1.34%)
Nov 14, 2013	32.42	32.53	32.34	32.45	11,618,162	+0.66(+2.08%)
Nov 12, 2013	31.73	31.81	31.61	31.79	10,177,757	+0.44(+1.39%)
Nov 11, 2013	31.32	31.44	31.24	31.36	3,257,670	+0.02(+0.06%)
Nov 08, 2013	30.95	31.34	30.94	31.34	6,322,947	+0.71(+2.31%)
Nov 07, 2013	31.40	31.42	30.41	30.63	12,542,800	-0.77(-2.46%)
Nov 06, 2013	31.36	31.45	31.35	31.40	10,351,002	+0.41(+1.32%)
Nov 05, 2013	31.02	31.10	30.91	30.99	8,738,027	-0.40(-1.28%)
Nov 04, 2013	31.30	31.42	31.20	31.40	4,568,149	+0.01(+0.04%)

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.