Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	34.68	35.39	34.67	34.76	882,025	-0.30(-0.86%)
Jan 30, 2014	34.69	35.08	34.55	35.06	719,386	+0.55(+1.59%)
Jan 29, 2014	34.27	34.69	34.12	34.51	504,434	-0.01(-0.03%)
Jan 28, 2014	34.42	34.74	34.20	34.52	362,245	+0.20(+0.58%)
Jan 27, 2014	34.48	34.66	34.06	34.32	599,251	-0.28(-0.81%)
Jan 24, 2014	35.14	35.23	34.49	34.60	750,522	-0.55(-1.56%)
Jan 23, 2014	34.85	35.26	34.70	35.15	782,951	+0.10(+0.29%)
Jan 22, 2014	34.89	35.07	34.64	35.05	738,156	+0.35(+1.01%)
Jan 21, 2014	34.11	34.84	34.11	34.70	826,169	+0.69(+2.03%)
Jan 17, 2014	33.41	34.01	34.01	34.01	704,000	+0.51(+1.52%)
Jan 16, 2014	33.39	33.66	33.10	33.50	781,878	-0.34(-1.00%)
Jan 15, 2014	33.83	34.14	33.83	33.84	474,292	+0.01(+0.03%)
Jan 14, 2014	33.80	33.92	33.70	33.83	416,190	+0.01(+0.03%)
Jan 13, 2014	33.86	34.10	33.67	33.82	718,863	-0.03(-0.09%)
Jan 10, 2014	33.13	33.85	33.13	33.85	630,336	+0.70(+2.11%)
Jan 09, 2014	33.28	33.28	32.82	33.15	475,022	+0.00(+0.00%)
Jan 08, 2014	33.07	33.25	32.73	33.15	578,327	-0.04(-0.12%)
Jan 07, 2014	33.35	33.55	33.08	33.19	729,513	-0.19(-0.57%)
Jan 06, 2014	33.16	33.55	32.92	33.38	895,992	+0.29(+0.88%)
Jan 03, 2014	32.76	33.12	32.63	33.09	601,181	+0.41(+1.25%)
Jan 02, 2014	32.24	32.74	32.10	32.68	664,601	+0.47(+1.46%)
Dec 31, 2013	32.73	32.21	32.21	32.21	736,400	-0.52(-1.59%)
Dec 30, 2013	32.42	32.75	32.41	32.73	380,464	+0.28(+0.86%)
Dec 27, 2013	32.42	32.49	32.16	32.45	316,088	+0.02(+0.06%)
Dec 26, 2013	32.27	32.69	32.26	32.43	554,890	+0.20(+0.62%)
Dec 24, 2013	32.04	32.31	31.79	32.23	377,776	+0.13(+0.40%)
Dec 23, 2013	32.48	32.66	32.05	32.10	689,424	-0.28(-0.86%)
Dec 20, 2013	32.39	32.41	32.05	32.38	840,692	+0.10(+0.31%)
Dec 19, 2013	32.82	32.88	32.08	32.28	553,754	-0.68(-2.06%)
Dec 18, 2013	32.48	33.18	32.27	32.96	630,694	+0.49(+1.51%)
Dec 17, 2013	32.04	32.52	31.93	32.47	896,267	+0.35(+1.09%)
Dec 16, 2013	31.95	32.18	31.74	32.12	1,190,247	+0.26(+0.82%)
Dec 13, 2013	31.80	32.20	31.64	31.86	740,550	+0.06(+0.19%)
Dec 12, 2013	32.14	32.36	31.66	31.80	816,898	-0.52(-1.61%)
Dec 11, 2013	32.75	32.75	32.08	32.32	853,408	-0.46(-1.40%)
Dec 10, 2013	32.92	33.17	32.65	32.78	809,054	-0.20(-0.61%)
Dec 09, 2013	33.07	33.07	32.65	32.98	648,090	-0.01(-0.03%)
Dec 06, 2013	32.66	33.11	32.46	32.99	670,890	+0.54(+1.66%)
Dec 05, 2013	32.27	32.57	31.95	32.45	1,170,629	+0.08(+0.25%)
Dec 04, 2013	31.71	32.75	31.69	32.37	1,416,407	+0.43(+1.35%)
Dec 03, 2013	31.96	32.23	31.78	31.94	1,164,710	-0.12(-0.37%)
Dec 02, 2013	32.15	32.44	31.91	32.06	1,162,179	-0.37(-1.14%)
Nov 29, 2013	32.77	32.89	32.33	32.43	517,690	-0.33(-1.01%)
Nov 27, 2013	32.42	32.86	32.37	32.76	467,909	+0.30(+0.92%)
Nov 26, 2013	32.61	32.65	32.22	32.46	759,417	-0.20(-0.61%)
Nov 25, 2013	33.11	33.19	32.61	32.66	581,543	-0.44(-1.33%)
Nov 22, 2013	33.09	33.14	32.71	33.10	632,701	+0.01(+0.03%)
Nov 21, 2013	32.98	33.26	32.70	33.09	795,629	+0.16(+0.49%)
Nov 20, 2013	32.87	33.28	32.77	32.93	778,392	+0.08(+0.24%)
Nov 19, 2013	32.79	33.17	32.71	32.85	605,056	+0.00(+0.00%)
Nov 18, 2013	33.21	33.39	32.75	32.85	679,148	-0.39(-1.17%)
Nov 15, 2013	33.19	33.62	33.13	33.24	385,630	+0.05(+0.15%)
Nov 14, 2013	33.52	33.84	33.16	33.19	677,559	+0.00(+0.00%)
Nov 12, 2013	33.30	33.37	33.02	33.19	627,283	-0.20(-0.60%)
Nov 11, 2013	33.45	33.63	33.13	33.39	441,007	-0.09(-0.27%)
Nov 08, 2013	33.68	33.69	32.89	33.48	1,199,794	-0.75(-2.19%)
Nov 07, 2013	34.38	34.48	34.00	34.23	997,377	-0.16(-0.47%)
Nov 06, 2013	34.28	34.75	34.28	34.39	351,398	+0.27(+0.79%)
Nov 05, 2013	34.65	34.75	33.96	34.12	809,943	-0.74(-2.12%)
Nov 04, 2013	34.87	35.03	34.54	34.86	675,583	+0.02(+0.06%)

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.