Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	27.97	28.39	27.84	28.26	14,278,968	+0.00(+0.00%)
Jan 30, 2014	28.36	28.38	27.86	28.26	12,148,198	+0.06(+0.22%)
Jan 29, 2014	28.35	28.82	28.13	28.20	16,678,075	-0.19(-0.68%)
Jan 28, 2014	28.47	28.55	28.19	28.39	11,412,868	+0.15(+0.53%)
Jan 27, 2014	28.66	28.73	27.88	28.25	12,851,159	-0.33(-1.16%)
Jan 24, 2014	28.93	29.12	28.34	28.58	18,831,650	-0.79(-2.70%)
Jan 23, 2014	29.97	29.97	28.92	29.37	19,830,374	-0.73(-2.43%)
Jan 22, 2014	30.47	30.63	29.88	30.10	21,829,826	-0.65(-2.10%)
Jan 21, 2014	31.32	31.42	30.71	30.75	21,362,402	-0.81(-2.57%)
Jan 17, 2014	32.45	31.56	31.56	31.56	22,095,350	-0.63(-1.95%)
Jan 16, 2014	32.08	32.20	31.77	32.19	12,608,580	+0.26(+0.82%)
Jan 15, 2014	31.50	31.97	31.46	31.93	12,797,233	+0.43(+1.36%)
Jan 14, 2014	30.91	31.55	30.68	31.50	13,773,963	+0.43(+1.38%)
Jan 13, 2014	31.15	31.31	30.94	31.07	16,002,326	-0.20(-0.63%)
Jan 10, 2014	31.11	31.32	30.84	31.27	11,362,629	+0.40(+1.29%)
Jan 09, 2014	31.32	31.42	30.64	30.87	12,627,282	-0.42(-1.35%)
Jan 08, 2014	31.64	31.69	31.23	31.29	13,388,617	-0.40(-1.25%)
Jan 07, 2014	32.06	32.18	31.61	31.69	10,095,172	-0.31(-0.97%)
Jan 06, 2014	32.05	32.18	31.82	32.00	11,216,273	-0.26(-0.80%)
Jan 03, 2014	32.42	32.65	32.19	32.26	8,434,492	-0.27(-0.82%)
Jan 02, 2014	32.58	32.93	32.37	32.53	10,452,252	-0.10(-0.29%)
Dec 31, 2013	32.47	32.63	32.63	32.63	8,210,105	+0.06(+0.19%)
Dec 30, 2013	32.47	32.85	32.32	32.57	11,210,502	+0.15(+0.45%)
Dec 27, 2013	31.96	32.53	31.93	32.42	10,441,379	+0.47(+1.46%)
Dec 26, 2013	31.42	32.02	31.42	31.95	11,966,524	+0.57(+1.82%)
Dec 24, 2013	30.98	31.53	30.91	31.38	6,038,954	+0.49(+1.60%)
Dec 23, 2013	31.02	31.16	30.77	30.89	9,032,158	+0.03(+0.11%)
Dec 20, 2013	30.46	30.91	30.44	30.85	12,957,824	+0.43(+1.42%)
Dec 19, 2013	30.16	30.55	30.09	30.42	7,663,700	+0.01(+0.03%)
Dec 18, 2013	30.34	30.54	29.89	30.41	11,355,876	+0.24(+0.80%)
Dec 17, 2013	29.85	30.27	29.77	30.17	8,827,572	+0.26(+0.87%)
Dec 16, 2013	29.74	30.16	29.70	29.91	9,910,475	+0.22(+0.76%)
Dec 13, 2013	29.72	30.04	29.48	29.69	10,275,572	+0.04(+0.15%)
Dec 12, 2013	29.82	29.97	29.34	29.64	10,661,725	-0.14(-0.46%)
Dec 11, 2013	30.27	30.40	29.70	29.78	12,917,219	-0.38(-1.26%)
Dec 10, 2013	30.20	30.47	30.10	30.16	9,854,899	+0.22(+0.75%)
Dec 09, 2013	29.73	30.03	29.63	29.94	7,659,542	+0.33(+1.11%)
Dec 06, 2013	29.92	30.10	29.50	29.61	8,981,504	-0.03(-0.09%)
Dec 05, 2013	29.63	29.85	29.44	29.63	8,730,942	-0.22(-0.75%)
Dec 04, 2013	29.59	30.19	29.59	29.86	10,520,391	+0.28(+0.94%)
Dec 03, 2013	29.41	29.89	29.44	29.58	10,098,400	-0.03(-0.12%)
Dec 02, 2013	29.98	29.98	29.45	29.62	11,300,829	-0.37(-1.24%)
Nov 29, 2013	30.17	30.42	29.86	29.99	6,251,380	+0.01(+0.03%)
Nov 27, 2013	30.52	30.66	29.74	29.98	14,213,148	-0.55(-1.81%)
Nov 26, 2013	30.35	30.65	30.30	30.53	12,586,285	-0.41(-1.31%)
Nov 25, 2013	31.15	31.16	30.76	30.94	11,777,275	-0.27(-0.86%)
Nov 22, 2013	31.29	31.29	30.88	31.21	10,788,572	-0.06(-0.19%)
Nov 21, 2013	31.47	31.47	30.86	31.27	9,020,966	-0.01(-0.03%)
Nov 20, 2013	31.52	31.78	31.16	31.28	9,612,752	-0.19(-0.60%)
Nov 19, 2013	31.48	31.76	31.23	31.47	8,766,295	-0.08(-0.25%)
Nov 18, 2013	31.99	32.00	31.46	31.55	9,634,156	-0.29(-0.92%)
Nov 15, 2013	31.55	31.99	31.46	31.84	13,733,186	+0.42(+1.35%)
Nov 14, 2013	31.42	31.61	31.06	31.42	8,494,482	+0.01(+0.03%)
Nov 13, 2013	30.42	31.43	30.29	31.41	13,032,500	+0.37(+1.20%)
Nov 12, 2013	31.34	31.49	30.75	31.04	10,411,492	-0.48(-1.54%)
Nov 11, 2013	31.49	31.61	31.18	31.52	9,662,401	-0.10(-0.33%)
Nov 08, 2013	30.82	31.63	30.78	31.62	11,015,421	+0.56(+1.81%)
Nov 07, 2013	32.02	32.06	30.94	31.06	19,851,278	-0.99(-3.10%)
Nov 06, 2013	32.19	32.43	31.92	32.05	9,503,653	-0.10(-0.30%)
Nov 05, 2013	32.23	32.42	31.91	32.15	9,917,861	-0.18(-0.56%)
Nov 04, 2013	31.89	32.35	31.87	32.33	11,917,427	+0.54(+1.69%)

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.