Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	29.58	29.89	29.53	29.72	3,576,510	-0.54(-1.78%)
Jan 30, 2014	30.27	30.29	30.02	30.26	5,633,945	+0.14(+0.48%)
Jan 29, 2014	30.03	30.31	29.97	30.12	9,782,024	-0.47(-1.53%)
Jan 28, 2014	30.34	30.62	30.34	30.59	9,389,420	+0.45(+1.51%)
Jan 27, 2014	30.32	30.37	30.01	30.13	2,056,668	-0.11(-0.35%)
Jan 24, 2014	30.75	30.78	30.22	30.24	5,661,939	-1.06(-3.39%)
Jan 23, 2014	31.39	31.39	31.16	31.30	9,804,754	-0.01(-0.02%)
Jan 22, 2014	31.33	31.34	31.20	31.30	2,843,710	-0.06(-0.19%)
Jan 21, 2014	31.41	31.43	31.21	31.37	4,526,978	+0.20(+0.63%)
Jan 17, 2014	31.33	31.17	31.17	31.17	1,995,955	-0.35(-1.10%)
Jan 16, 2014	31.49	31.52	31.32	31.52	6,191,353	-0.05(-0.14%)
Jan 15, 2014	31.32	31.60	31.31	31.56	6,501,855	+0.24(+0.77%)
Jan 14, 2014	31.08	31.33	30.97	31.32	5,103,827	+0.41(+1.32%)
Jan 13, 2014	31.02	31.11	30.86	30.91	2,484,791	-0.22(-0.71%)
Jan 10, 2014	30.95	31.13	30.93	31.13	3,446,196	+0.30(+0.98%)
Jan 09, 2014	30.91	30.91	30.60	30.83	6,047,090	-0.01(-0.02%)
Jan 08, 2014	30.84	30.90	30.71	30.84	19,297,792	-0.03(-0.10%)
Jan 07, 2014	30.77	30.89	30.71	30.87	16,207,711	+0.30(+0.99%)
Jan 06, 2014	30.63	30.67	30.56	30.56	4,031,233	+0.09(+0.30%)
Jan 03, 2014	30.55	30.60	30.44	30.47	2,426,439	-0.08(-0.27%)
Jan 02, 2014	30.64	30.69	30.42	30.56	2,476,135	-0.76(-2.44%)
Dec 31, 2013	31.30	31.32	31.32	31.32	2,280,147	+0.10(+0.32%)
Dec 30, 2013	31.18	31.27	31.16	31.22	900,716	+0.16(+0.51%)
Dec 27, 2013	31.10	31.18	31.04	31.06	1,742,522	+0.11(+0.34%)
Dec 26, 2013	30.90	31.02	30.79	30.96	5,712,227	+0.20(+0.64%)
Dec 24, 2013	30.59	30.77	30.59	30.76	1,835,721	+0.16(+0.52%)
Dec 23, 2013	30.49	30.62	30.45	30.60	2,870,503	+0.30(+0.97%)
Dec 20, 2013	30.21	30.36	30.20	30.31	3,308,135	+0.19(+0.63%)
Dec 19, 2013	30.00	30.15	29.95	30.12	1,836,943	+0.08(+0.25%)
Dec 18, 2013	29.78	30.15	29.53	30.04	3,749,154	+0.45(+1.52%)
Dec 17, 2013	29.66	29.67	29.49	29.59	1,652,900	-0.20(-0.66%)
Dec 16, 2013	29.79	29.90	29.72	29.79	5,231,038	+0.42(+1.44%)
Dec 13, 2013	29.40	29.43	29.25	29.36	2,170,701	+0.00(+0.00%)
Dec 12, 2013	29.44	29.50	29.31	29.36	5,171,859	-0.23(-0.76%)
Dec 11, 2013	29.92	29.92	29.57	29.59	5,059,815	-0.20(-0.68%)
Dec 10, 2013	29.79	29.91	29.75	29.79	7,474,809	-0.10(-0.33%)
Dec 09, 2013	29.86	29.94	29.84	29.89	4,680,069	+0.05(+0.18%)
Dec 06, 2013	29.68	29.85	29.60	29.84	1,517,874	+0.40(+1.36%)
Dec 05, 2013	29.60	29.70	29.40	29.44	2,253,894	-0.15(-0.51%)
Dec 04, 2013	29.40	29.63	29.36	29.59	3,140,666	-0.25(-0.83%)
Dec 03, 2013	29.92	30.01	29.75	29.84	2,086,743	-0.38(-1.27%)
Dec 02, 2013	30.31	30.37	30.20	30.22	2,536,065	-0.23(-0.74%)
Nov 29, 2013	30.57	30.65	30.45	30.45	4,116,512	+0.07(+0.22%)
Nov 27, 2013	30.41	30.48	30.33	30.38	2,511,207	+0.16(+0.52%)
Nov 26, 2013	30.19	30.30	30.11	30.22	3,957,530	+0.11(+0.38%)
Nov 25, 2013	30.18	30.19	30.09	30.11	3,857,821	-0.03(-0.10%)
Nov 22, 2013	30.01	30.16	29.99	30.14	7,893,400	+0.25(+0.83%)
Nov 21, 2013	29.80	29.89	29.73	29.89	1,554,224	+0.29(+0.97%)
Nov 20, 2013	29.95	30.04	29.53	29.60	10,510,723	-0.35(-1.18%)
Nov 19, 2013	30.00	30.10	29.89	29.96	1,961,250	-0.13(-0.43%)
Nov 18, 2013	30.31	30.34	30.06	30.09	6,352,182	+0.10(+0.33%)
Nov 15, 2013	29.97	30.00	29.88	29.99	5,055,245	+0.14(+0.48%)
Nov 14, 2013	29.71	29.92	29.66	29.85	1,345,915	+0.06(+0.20%)
Nov 13, 2013	29.38	29.81	29.35	29.79	2,040,783	+0.11(+0.38%)
Nov 12, 2013	29.69	29.80	29.57	29.67	2,991,794	-0.12(-0.41%)
Nov 11, 2013	29.72	29.82	29.70	29.79	1,011,360	+0.17(+0.59%)
Nov 08, 2013	29.32	29.62	29.30	29.62	4,937,415	+0.19(+0.64%)
Nov 07, 2013	29.86	29.89	29.40	29.43	3,318,569	-0.52(-1.74%)
Nov 06, 2013	29.97	30.10	29.92	29.95	8,149,062	+0.30(+1.02%)
Nov 05, 2013	29.56	29.73	29.47	29.65	12,562,475	-0.36(-1.21%)
Nov 04, 2013	29.94	30.02	29.88	30.01	2,401,614	+0.19(+0.65%)

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.