Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	30.25	30.89	30.24	30.65	5,061,799	-0.02(-0.07%)
Jan 30, 2014	30.71	30.78	30.50	30.68	3,954,962	+0.14(+0.44%)
Jan 29, 2014	30.47	30.75	30.35	30.54	5,791,789	-0.05(-0.16%)
Jan 28, 2014	30.87	31.16	30.53	30.59	5,820,574	-0.23(-0.75%)
Jan 27, 2014	30.59	31.11	30.46	30.82	6,376,287	+0.20(+0.66%)
Jan 24, 2014	30.62	30.98	30.56	30.62	5,672,962	-0.30(-0.96%)
Jan 23, 2014	31.16	31.18	30.63	30.92	6,057,893	-0.35(-1.11%)
Jan 22, 2014	32.20	32.20	31.24	31.26	6,596,730	-0.52(-1.65%)
Jan 21, 2014	32.36	32.42	31.62	31.79	5,545,781	-0.44(-1.36%)
Jan 17, 2014	32.52	32.22	32.22	32.22	7,795,526	-0.31(-0.96%)
Jan 16, 2014	33.23	33.23	32.44	32.54	3,646,508	-0.31(-0.95%)
Jan 15, 2014	33.04	33.20	32.73	32.85	3,273,496	-0.19(-0.59%)
Jan 14, 2014	33.20	33.31	32.94	33.04	2,311,105	-0.04(-0.12%)
Jan 13, 2014	33.47	33.57	33.05	33.08	5,831,595	-0.61(-1.82%)
Jan 10, 2014	33.76	33.94	33.45	33.70	3,603,523	+0.00(+0.00%)
Jan 09, 2014	33.35	33.71	33.28	33.70	4,859,416	+0.43(+1.29%)
Jan 08, 2014	33.34	33.39	33.05	33.27	5,221,708	-0.03(-0.09%)
Jan 07, 2014	33.48	33.90	33.27	33.30	4,223,913	-0.19(-0.55%)
Jan 06, 2014	33.57	33.94	33.47	33.48	2,194,034	-0.07(-0.20%)
Jan 03, 2014	33.55	33.79	33.45	33.55	2,440,087	+0.03(+0.08%)
Jan 02, 2014	33.56	34.01	33.40	33.52	3,351,788	-0.30(-0.88%)
Dec 31, 2013	33.57	33.82	33.82	33.82	4,971,342	+0.26(+0.78%)
Dec 30, 2013	33.38	33.70	33.29	33.56	1,849,618	+0.27(+0.81%)
Dec 27, 2013	33.60	33.67	33.18	33.29	2,314,565	-0.34(-1.01%)
Dec 26, 2013	33.43	33.72	33.43	33.63	1,311,087	+0.23(+0.69%)
Dec 24, 2013	33.42	33.49	33.28	33.40	997,261	+0.02(+0.05%)
Dec 23, 2013	33.63	33.63	33.32	33.38	2,112,749	-0.03(-0.09%)
Dec 20, 2013	33.18	33.59	33.09	33.41	6,046,845	+0.32(+0.95%)
Dec 19, 2013	33.08	33.19	32.78	33.10	3,696,552	-0.02(-0.07%)
Dec 18, 2013	32.58	33.12	32.35	33.12	4,181,435	+0.63(+1.95%)
Dec 17, 2013	32.53	32.81	32.47	32.49	3,940,216	-0.29(-0.88%)
Dec 16, 2013	32.55	33.06	32.55	32.78	5,899,976	+0.39(+1.21%)
Dec 13, 2013	32.07	32.49	32.07	32.38	5,397,529	+0.51(+1.59%)
Dec 12, 2013	31.82	32.20	31.73	31.88	5,004,992	+0.10(+0.33%)
Dec 11, 2013	32.16	32.27	31.77	31.77	5,491,178	-0.49(-1.51%)
Dec 10, 2013	32.31	32.41	32.21	32.26	4,137,344	-0.19(-0.57%)
Dec 09, 2013	32.53	32.60	32.38	32.45	4,733,431	-0.04(-0.12%)
Dec 06, 2013	32.82	32.86	32.38	32.49	0	-0.05(-0.15%)
Dec 05, 2013	32.74	32.84	32.45	32.54	4,090,466	-0.19(-0.59%)
Dec 04, 2013	32.30	32.84	32.27	32.73	7,264,545	-0.26(-0.78%)
Dec 03, 2013	33.47	33.68	32.87	32.99	7,659,401	-0.65(-1.93%)
Dec 02, 2013	34.21	34.26	33.57	33.63	7,804,770	-0.80(-2.31%)
Nov 29, 2013	34.53	34.67	34.30	34.43	0	-0.10(-0.29%)
Nov 27, 2013	35.28	35.28	34.45	34.53	0	-0.01(-0.02%)
Nov 26, 2013	34.08	34.64	34.04	34.54	6,783,370	+0.53(+1.57%)
Nov 25, 2013	34.22	34.32	33.83	34.00	6,260,338	-0.07(-0.21%)
Nov 22, 2013	33.46	34.40	32.87	34.08	0	-2.07(-5.72%)
Nov 21, 2013	36.72	36.72	36.00	36.14	6,279,601	-0.48(-1.30%)
Nov 20, 2013	36.67	36.79	36.34	36.62	2,966,898	+0.17(+0.46%)
Nov 19, 2013	36.44	36.83	36.24	36.45	2,815,172	+0.04(+0.10%)
Nov 18, 2013	36.79	36.92	36.26	36.42	3,199,025	-0.35(-0.94%)
Nov 15, 2013	36.49	36.77	36.13	36.76	0	+0.25(+0.68%)
Nov 14, 2013	36.00	36.59	35.84	36.52	3,328,549	+0.46(+1.29%)
Nov 13, 2013	35.26	36.07	35.19	36.05	3,116,972	+0.58(+1.64%)
Nov 12, 2013	35.16	35.52	35.15	35.47	0	+0.12(+0.34%)
Nov 11, 2013	35.13	35.41	34.99	35.35	1,926,890	+0.18(+0.52%)
Nov 08, 2013	34.67	35.20	34.55	35.17	0	+0.53(+1.52%)
Nov 07, 2013	35.07	35.37	34.58	34.64	2,678,019	-0.37(-1.05%)
Nov 06, 2013	35.04	35.22	34.89	35.01	2,183,215	+0.07(+0.21%)
Nov 05, 2013	35.60	35.60	34.65	34.94	2,255,627	+0.10(+0.28%)
Nov 04, 2013	34.54	34.90	34.54	34.84	3,143,980	-0.12(-0.35%)

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.