Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	34.33	35.15	34.33	34.39	9,537,861	-0.21(-0.60%)
Jan 30, 2014	35.06	35.54	34.53	34.60	9,616,274	+0.01(+0.02%)
Jan 29, 2014	32.86	35.29	32.71	34.59	17,434,168	+0.81(+2.39%)
Jan 28, 2014	33.40	33.86	32.78	33.79	10,324,612	+0.42(+1.27%)
Jan 27, 2014	33.22	33.73	32.75	33.36	11,103,312	+0.36(+1.08%)
Jan 24, 2014	34.20	34.20	32.74	33.01	16,040,047	-1.49(-4.31%)
Jan 23, 2014	34.45	35.00	33.88	34.49	16,048,727	+0.20(+0.59%)
Jan 22, 2014	34.67	34.98	34.00	34.29	10,058,271	-0.63(-1.81%)
Jan 21, 2014	35.16	35.56	34.74	34.92	8,572,801	+0.32(+0.91%)
Jan 17, 2014	34.20	34.61	34.61	34.61	9,983,496	+0.36(+1.06%)
Jan 16, 2014	34.53	34.65	33.66	34.24	15,632,852	-0.51(-1.47%)
Jan 15, 2014	35.25	35.19	34.16	34.76	18,516,914	-0.50(-1.41%)
Jan 14, 2014	34.99	35.39	34.86	35.25	11,310,293	+0.60(+1.73%)
Jan 13, 2014	35.76	36.10	34.43	34.65	12,185,405	-1.18(-3.29%)
Jan 10, 2014	35.57	35.97	35.17	35.83	14,982,845	+0.23(+0.64%)
Jan 09, 2014	35.03	35.69	34.96	35.60	15,924,694	+0.70(+2.01%)
Jan 08, 2014	34.44	34.94	34.12	34.90	17,352,852	+0.30(+0.86%)
Jan 07, 2014	33.73	35.02	33.00	34.61	19,606,800	+1.07(+3.19%)
Jan 06, 2014	33.36	33.95	33.30	33.54	9,356,785	+0.32(+0.97%)
Jan 03, 2014	33.62	33.64	32.96	33.21	6,449,696	-0.35(-1.04%)
Jan 02, 2014	33.75	33.99	33.36	33.56	6,789,179	-0.36(-1.05%)
Dec 31, 2013	32.88	33.92	33.92	33.92	9,520,968	+1.18(+3.62%)
Dec 30, 2013	32.81	32.88	32.43	32.74	5,987,172	-0.02(-0.06%)
Dec 27, 2013	32.89	32.89	32.22	32.76	5,502,945	-0.06(-0.18%)
Dec 26, 2013	32.68	32.95	32.65	32.82	5,704,355	+0.09(+0.27%)
Dec 24, 2013	32.54	32.77	32.34	32.73	3,846,135	+0.18(+0.56%)
Dec 23, 2013	32.21	32.56	32.02	32.55	8,100,841	+0.59(+1.83%)
Dec 20, 2013	31.61	32.04	31.34	31.96	13,668,415	+0.56(+1.78%)
Dec 19, 2013	32.27	32.44	31.34	31.40	14,364,342	-0.97(-2.99%)
Dec 18, 2013	31.78	32.41	31.27	32.37	12,406,630	+0.75(+2.36%)
Dec 17, 2013	31.39	31.82	31.26	31.63	10,431,439	+0.16(+0.51%)
Dec 16, 2013	31.35	31.88	31.33	31.46	10,778,196	+0.42(+1.34%)
Dec 13, 2013	30.94	31.13	30.39	31.05	9,436,374	+0.17(+0.55%)
Dec 12, 2013	30.93	31.29	30.84	30.88	9,948,929	-0.11(-0.35%)
Dec 11, 2013	31.38	31.38	30.61	30.99	13,764,173	-0.30(-0.95%)
Dec 10, 2013	30.80	31.47	30.35	31.28	18,308,828	+0.23(+0.74%)
Dec 09, 2013	31.68	32.29	31.00	31.05	20,297,776	-0.30(-0.94%)
Dec 06, 2013	30.81	31.77	30.76	31.35	18,243,740	+0.83(+2.71%)
Dec 05, 2013	31.06	31.18	30.49	30.52	22,418,412	+0.22(+0.73%)
Dec 04, 2013	30.55	31.15	29.97	30.30	27,820,944	-1.18(-3.74%)
Dec 03, 2013	31.38	31.63	30.64	31.48	20,448,482	-0.04(-0.13%)
Dec 02, 2013	30.91	31.79	30.73	31.52	17,417,154	+0.75(+2.43%)
Nov 29, 2013	30.87	31.16	30.64	30.77	6,449,569	-0.17(-0.54%)
Nov 27, 2013	29.80	31.21	29.80	30.94	12,644,727	+1.09(+3.65%)
Nov 26, 2013	29.99	30.07	29.61	29.85	11,650,916	-0.15(-0.52%)
Nov 25, 2013	29.53	30.11	29.24	30.00	11,047,743	+0.47(+1.58%)
Nov 22, 2013	28.75	29.78	28.55	29.54	16,399,071	+1.05(+3.69%)
Nov 21, 2013	28.17	28.62	28.17	28.49	8,289,523	+0.29(+1.02%)
Nov 20, 2013	28.36	28.67	28.06	28.20	8,725,702	-0.15(-0.54%)
Nov 19, 2013	28.67	29.19	28.31	28.35	14,302,678	-0.39(-1.35%)
Nov 18, 2013	29.01	29.11	28.63	28.74	11,257,348	-0.05(-0.19%)
Nov 15, 2013	28.59	29.31	28.39	28.79	20,449,044	+0.11(+0.37%)
Nov 14, 2013	27.84	29.03	27.74	28.69	14,683,966	+1.07(+3.88%)
Nov 13, 2013	27.45	27.64	27.17	27.61	9,768,351	+0.15(+0.54%)
Nov 12, 2013	27.00	27.95	27.00	27.47	10,699,584	+0.48(+1.76%)
Nov 11, 2013	26.95	27.06	26.70	26.99	7,560,829	-0.01(-0.02%)
Nov 08, 2013	26.34	27.00	26.12	27.00	14,270,785	+0.70(+2.65%)
Nov 07, 2013	26.70	27.09	26.30	26.30	17,825,058	-0.64(-2.39%)
Nov 06, 2013	27.78	27.81	26.86	26.95	13,292,711	-0.80(-2.90%)
Nov 05, 2013	27.70	27.82	27.53	27.75	6,674,499	-0.07(-0.26%)
Nov 04, 2013	27.55	27.91	27.31	27.82	7,295,901	+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.