Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	34.32	35.14	34.32	34.38	9,541,060	-0.21(-0.60%)
Jan 30, 2014	35.05	35.52	34.52	34.59	9,619,499	+0.01(+0.02%)
Jan 29, 2014	32.85	35.28	32.70	34.58	17,440,014	+0.81(+2.39%)
Jan 28, 2014	33.39	33.85	32.77	33.78	10,328,074	+0.42(+1.27%)
Jan 27, 2014	33.21	33.71	32.74	33.35	11,107,035	+0.36(+1.08%)
Jan 24, 2014	34.19	34.19	32.73	32.99	16,045,425	-1.49(-4.31%)
Jan 23, 2014	34.44	34.99	33.87	34.48	16,054,108	+0.20(+0.59%)
Jan 22, 2014	34.66	34.97	33.99	34.28	10,061,644	-0.63(-1.81%)
Jan 21, 2014	35.15	35.55	34.73	34.91	8,575,676	+0.32(+0.91%)
Jan 17, 2014	34.19	34.60	34.60	34.60	9,986,843	+0.36(+1.06%)
Jan 16, 2014	34.52	34.64	33.65	34.23	15,638,093	-0.51(-1.47%)
Jan 15, 2014	35.24	35.17	34.15	34.74	18,523,124	-0.50(-1.41%)
Jan 14, 2014	34.98	35.38	34.85	35.24	11,314,086	+0.60(+1.73%)
Jan 13, 2014	35.75	36.09	34.42	34.64	12,189,491	-1.18(-3.29%)
Jan 10, 2014	35.56	35.96	35.16	35.82	14,987,869	+0.23(+0.64%)
Jan 09, 2014	35.02	35.68	34.95	35.59	15,930,034	+0.70(+2.01%)
Jan 08, 2014	34.43	34.93	34.10	34.89	17,358,670	+0.30(+0.86%)
Jan 07, 2014	33.72	35.01	32.99	34.60	19,613,374	+1.07(+3.19%)
Jan 06, 2014	33.34	33.94	33.29	33.53	9,359,922	+0.32(+0.97%)
Jan 03, 2014	33.61	33.63	32.95	33.20	6,451,859	-0.35(-1.04%)
Jan 02, 2014	33.73	33.98	33.35	33.55	6,791,456	-0.36(-1.05%)
Dec 31, 2013	32.87	33.91	33.91	33.91	9,524,161	+1.18(+3.62%)
Dec 30, 2013	32.80	32.87	32.42	32.73	5,989,179	-0.02(-0.06%)
Dec 27, 2013	32.88	32.88	32.21	32.75	5,504,791	-0.06(-0.18%)
Dec 26, 2013	32.67	32.94	32.64	32.81	5,706,268	+0.09(+0.27%)
Dec 24, 2013	32.53	32.76	32.33	32.72	3,847,425	+0.18(+0.56%)
Dec 23, 2013	32.20	32.55	32.01	32.54	8,103,558	+0.59(+1.83%)
Dec 20, 2013	31.60	32.03	31.33	31.95	13,672,998	+0.56(+1.78%)
Dec 19, 2013	32.25	32.43	31.33	31.39	14,369,158	-0.97(-2.99%)
Dec 18, 2013	31.77	32.40	31.26	32.36	12,410,790	+0.75(+2.36%)
Dec 17, 2013	31.38	31.81	31.25	31.62	10,434,937	+0.16(+0.51%)
Dec 16, 2013	31.34	31.86	31.32	31.45	10,781,810	+0.42(+1.34%)
Dec 13, 2013	30.93	31.12	30.38	31.04	9,439,538	+0.17(+0.54%)
Dec 12, 2013	30.92	31.28	30.83	30.87	9,952,265	-0.11(-0.35%)
Dec 11, 2013	31.37	31.37	30.60	30.98	13,768,788	-0.30(-0.95%)
Dec 10, 2013	30.79	31.46	30.34	31.27	18,314,968	+0.23(+0.74%)
Dec 09, 2013	31.67	32.28	30.99	31.04	20,304,582	-0.30(-0.94%)
Dec 06, 2013	30.79	31.76	30.75	31.34	18,249,856	+0.83(+2.71%)
Dec 05, 2013	31.05	31.16	30.48	30.51	22,425,930	+0.22(+0.73%)
Dec 04, 2013	30.54	31.14	29.96	30.29	27,830,272	-1.18(-3.74%)
Dec 03, 2013	31.37	31.62	30.63	31.47	20,455,338	-0.04(-0.13%)
Dec 02, 2013	30.90	31.78	30.72	31.51	17,422,996	+0.75(+2.43%)
Nov 29, 2013	30.86	31.14	30.63	30.76	6,451,731	-0.17(-0.54%)
Nov 27, 2013	29.79	31.20	29.79	30.93	12,648,967	+1.09(+3.65%)
Nov 26, 2013	29.98	30.06	29.60	29.84	11,654,823	-0.15(-0.52%)
Nov 25, 2013	29.52	30.09	29.23	29.99	11,051,448	+0.47(+1.58%)
Nov 22, 2013	28.74	29.77	28.54	29.53	16,404,570	+1.05(+3.69%)
Nov 21, 2013	28.16	28.61	28.16	28.48	8,292,303	+0.29(+1.02%)
Nov 20, 2013	28.35	28.66	28.05	28.19	8,728,628	-0.15(-0.54%)
Nov 19, 2013	28.66	29.18	28.30	28.34	14,307,474	-0.39(-1.35%)
Nov 18, 2013	29.00	29.10	28.62	28.73	11,261,123	-0.05(-0.19%)
Nov 15, 2013	28.58	29.30	28.38	28.78	20,455,902	+0.11(+0.37%)
Nov 14, 2013	27.83	29.02	27.73	28.68	14,688,890	+1.07(+3.88%)
Nov 13, 2013	27.44	27.63	27.16	27.61	9,771,627	+0.15(+0.54%)
Nov 12, 2013	26.99	27.94	26.99	27.46	10,703,172	+0.48(+1.76%)
Nov 11, 2013	26.94	27.05	26.69	26.98	7,563,365	-0.01(-0.02%)
Nov 08, 2013	26.33	26.99	26.11	26.99	14,275,570	+0.70(+2.65%)
Nov 07, 2013	26.70	27.08	26.29	26.29	17,831,036	-0.64(-2.39%)
Nov 06, 2013	27.77	27.80	26.85	26.94	13,297,169	-0.80(-2.90%)
Nov 05, 2013	27.69	27.81	27.52	27.74	6,676,737	-0.07(-0.26%)
Nov 04, 2013	27.55	27.90	27.30	27.81	7,298,348	+0.37(+1.34%)

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.