Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.20	32.83	32.13	32.55	657,701	-0.34(-1.03%)
Jan 30, 2014	32.97	33.14	32.54	32.89	414,710	+0.28(+0.86%)
Jan 29, 2014	32.52	33.02	32.39	32.61	440,513	-0.38(-1.14%)
Jan 28, 2014	33.15	33.25	32.58	32.99	447,136	+0.05(+0.15%)
Jan 27, 2014	33.44	33.56	32.76	32.94	493,532	-0.38(-1.13%)
Jan 24, 2014	33.95	34.02	33.32	33.32	522,209	-0.87(-2.54%)
Jan 23, 2014	34.34	34.63	34.16	34.18	493,099	-0.39(-1.11%)
Jan 22, 2014	34.52	34.69	34.47	34.57	318,026	+0.06(+0.16%)
Jan 21, 2014	34.82	34.86	34.45	34.51	401,654	-0.23(-0.67%)
Jan 17, 2014	34.94	34.74	34.74	34.74	386,565	-0.25(-0.71%)
Jan 16, 2014	35.17	35.51	34.94	34.99	417,254	-0.12(-0.34%)
Jan 15, 2014	34.44	35.19	34.44	35.11	736,757	+0.67(+1.96%)
Jan 14, 2014	33.52	34.48	33.33	34.44	590,799	+1.16(+3.50%)
Jan 13, 2014	33.29	33.56	33.16	33.28	566,873	-0.14(-0.43%)
Jan 10, 2014	33.58	33.72	33.24	33.42	513,665	-0.19(-0.57%)
Jan 09, 2014	34.01	34.05	33.34	33.61	368,995	-0.38(-1.11%)
Jan 08, 2014	33.72	34.03	33.28	33.99	522,357	+0.22(+0.64%)
Jan 07, 2014	33.86	34.24	33.60	33.77	663,357	+0.10(+0.29%)
Jan 06, 2014	34.29	34.54	33.43	33.68	474,051	-0.62(-1.80%)
Jan 03, 2014	33.42	34.40	33.16	34.29	535,708	+0.88(+2.62%)
Jan 02, 2014	33.74	33.93	33.07	33.42	621,713	-0.37(-1.09%)
Dec 31, 2013	33.85	33.79	33.79	33.79	311,717	+0.16(+0.48%)
Dec 30, 2013	33.78	33.89	33.26	33.63	410,956	-0.10(-0.29%)
Dec 27, 2013	33.89	34.12	33.57	33.72	428,638	-0.02(-0.07%)
Dec 26, 2013	34.16	34.25	33.61	33.75	387,429	-0.18(-0.52%)
Dec 24, 2013	33.84	34.05	33.30	33.93	286,477	+0.25(+0.74%)
Dec 23, 2013	33.77	33.92	33.32	33.68	709,808	+0.40(+1.21%)
Dec 20, 2013	35.37	35.48	33.21	33.28	2,814,872	-2.10(-5.92%)
Dec 19, 2013	36.10	39.01	34.97	35.37	2,252,954	+1.11(+3.23%)
Dec 18, 2013	33.90	34.54	33.66	34.26	803,300	+0.47(+1.40%)
Dec 17, 2013	33.38	33.92	33.25	33.79	768,240	+0.36(+1.08%)
Dec 16, 2013	32.62	33.44	32.62	33.43	798,128	+0.96(+2.94%)
Dec 13, 2013	32.15	32.56	31.98	32.47	533,074	+0.46(+1.43%)
Dec 12, 2013	32.52	32.70	32.00	32.01	847,051	-0.57(-1.75%)
Dec 11, 2013	33.26	33.27	32.38	32.58	424,712	-0.69(-2.08%)
Dec 10, 2013	33.95	34.34	33.26	33.28	486,471	-0.75(-2.21%)
Dec 09, 2013	33.88	34.10	33.76	34.03	422,894	+0.16(+0.47%)
Dec 06, 2013	34.35	34.44	33.78	33.87	450,832	-0.02(-0.05%)
Dec 05, 2013	33.48	34.00	33.30	33.88	368,378	+0.24(+0.71%)
Dec 04, 2013	33.44	34.02	33.26	33.64	303,634	+0.30(+0.89%)
Dec 03, 2013	33.09	33.68	33.08	33.35	994,003	+0.04(+0.12%)
Dec 02, 2013	33.46	33.80	33.28	33.31	401,800	-0.24(-0.72%)
Nov 29, 2013	33.58	33.70	33.19	33.55	159,414	+0.17(+0.50%)
Nov 27, 2013	33.01	33.44	32.95	33.38	257,730	+0.37(+1.12%)
Nov 26, 2013	32.80	33.16	32.52	33.01	322,996	+0.11(+0.34%)
Nov 25, 2013	33.07	33.13	32.78	32.90	305,821	-0.10(-0.32%)
Nov 22, 2013	32.75	33.08	32.42	33.00	215,957	+0.30(+0.91%)
Nov 21, 2013	32.47	32.86	32.27	32.71	309,054	+0.29(+0.89%)
Nov 20, 2013	32.60	32.80	32.26	32.42	222,232	-0.11(-0.34%)
Nov 19, 2013	32.40	33.06	32.28	32.53	310,126	+0.26(+0.79%)
Nov 18, 2013	32.00	32.73	31.69	32.27	397,027	+0.25(+0.77%)
Nov 15, 2013	31.73	32.03	31.59	32.03	833,457	+0.31(+0.98%)
Nov 14, 2013	31.79	31.87	31.43	31.71	163,028	-0.07(-0.23%)
Nov 13, 2013	31.50	31.79	31.21	31.79	218,557	-0.03(-0.10%)
Nov 12, 2013	32.23	32.42	31.58	31.82	218,852	-0.57(-1.75%)
Nov 11, 2013	32.52	32.65	32.29	32.39	133,777	-0.22(-0.69%)
Nov 08, 2013	31.59	32.68	31.39	32.61	226,766	+0.98(+3.11%)
Nov 07, 2013	32.44	32.65	31.51	31.63	346,233	-0.70(-2.15%)
Nov 06, 2013	32.89	32.89	32.14	32.32	188,455	-0.36(-1.10%)
Nov 05, 2013	32.74	32.85	32.13	32.68	356,159	-0.30(-0.92%)
Nov 04, 2013	32.91	33.10	32.77	32.99	331,758	+0.28(+0.86%)

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.