Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	40.38	40.50	39.88	39.97	7,474,859	-0.85(-2.08%)
Jan 30, 2014	40.32	41.05	40.11	40.82	8,721,368	+0.56(+1.40%)
Jan 29, 2014	40.44	41.18	39.94	40.26	12,317,009	+0.76(+1.93%)
Jan 28, 2014	39.40	40.01	39.31	39.50	7,179,021	+0.31(+0.80%)
Jan 27, 2014	38.65	39.53	38.65	39.18	6,500,031	+0.73(+1.91%)
Jan 24, 2014	39.36	39.40	38.30	38.45	8,407,305	-0.97(-2.45%)
Jan 23, 2014	39.39	39.63	38.83	39.42	8,445,366	-0.27(-0.68%)
Jan 22, 2014	40.34	40.56	39.45	39.68	9,256,286	-0.90(-2.21%)
Jan 21, 2014	39.94	40.71	39.93	40.58	8,031,538	+0.93(+2.35%)
Jan 17, 2014	38.86	39.65	39.65	39.65	5,785,143	+0.64(+1.65%)
Jan 16, 2014	39.26	39.49	38.82	39.00	6,176,206	-0.41(-1.05%)
Jan 15, 2014	39.59	39.82	38.74	39.42	11,489,731	-0.18(-0.45%)
Jan 14, 2014	37.12	40.41	37.00	39.59	16,335,551	+2.49(+6.71%)
Jan 13, 2014	37.61	37.66	37.01	37.10	4,109,551	-0.39(-1.05%)
Jan 10, 2014	37.35	37.62	36.88	37.50	6,005,677	+0.27(+0.72%)
Jan 09, 2014	36.69	37.27	36.57	37.23	9,343,500	+0.47(+1.27%)
Jan 08, 2014	36.96	37.25	36.51	36.76	11,050,888	-0.14(-0.39%)
Jan 07, 2014	36.18	37.02	36.15	36.91	6,794,043	+0.64(+1.78%)
Jan 06, 2014	35.73	36.31	35.50	36.26	4,917,545	+0.55(+1.53%)
Jan 03, 2014	36.07	36.16	35.72	35.72	2,327,338	-0.34(-0.94%)
Jan 02, 2014	35.84	36.26	35.65	36.06	4,829,957	+0.16(+0.45%)
Dec 31, 2013	35.85	35.90	35.90	35.90	2,274,106	-0.01(-0.03%)
Dec 30, 2013	35.59	35.95	35.47	35.90	3,988,268	+0.18(+0.50%)
Dec 27, 2013	35.75	35.79	35.48	35.73	3,378,235	+0.16(+0.45%)
Dec 26, 2013	35.50	35.90	35.40	35.56	3,254,416	-0.05(-0.15%)
Dec 24, 2013	35.06	35.83	34.90	35.62	3,524,396	+0.64(+1.84%)
Dec 23, 2013	35.39	35.53	34.91	34.97	5,520,140	-0.41(-1.16%)
Dec 20, 2013	35.15	35.51	35.10	35.39	5,328,378	+0.13(+0.38%)
Dec 19, 2013	35.59	35.66	35.11	35.25	4,592,114	-0.43(-1.20%)
Dec 18, 2013	35.70	35.79	35.33	35.68	5,239,737	+0.00(+0.00%)
Dec 17, 2013	35.52	35.91	35.40	35.68	5,285,828	+0.11(+0.30%)
Dec 16, 2013	35.65	35.76	35.47	35.57	3,456,773	-0.09(-0.25%)
Dec 13, 2013	35.45	35.78	35.30	35.66	5,499,645	+0.28(+0.78%)
Dec 12, 2013	35.81	35.82	35.28	35.39	4,022,425	-0.36(-1.00%)
Dec 11, 2013	36.76	36.85	35.58	35.74	7,432,340	-1.00(-2.73%)
Dec 10, 2013	36.00	37.12	35.88	36.75	16,391,121	+0.79(+2.19%)
Dec 09, 2013	35.56	36.05	35.23	35.96	6,515,760	+0.45(+1.26%)
Dec 06, 2013	35.99	35.99	35.49	35.51	6,471,135	-0.25(-0.70%)
Dec 05, 2013	35.89	35.97	35.50	35.76	5,966,824	-0.09(-0.25%)
Dec 04, 2013	35.90	36.08	35.75	35.85	5,082,176	-0.15(-0.42%)
Dec 03, 2013	36.43	36.46	35.86	36.00	6,756,422	-0.39(-1.06%)
Dec 02, 2013	36.43	36.61	36.32	36.39	4,094,075	-0.12(-0.32%)
Nov 29, 2013	36.36	36.63	36.25	36.50	2,324,380	+0.05(+0.15%)
Nov 27, 2013	36.43	36.64	36.25	36.45	4,256,541	+0.00(+0.00%)
Nov 26, 2013	36.20	36.49	35.87	36.45	6,375,052	+0.24(+0.67%)
Nov 25, 2013	36.31	36.48	36.16	36.21	3,425,495	-0.18(-0.49%)
Nov 22, 2013	35.85	36.42	35.66	36.39	8,343,348	+0.56(+1.57%)
Nov 21, 2013	35.85	36.19	35.79	35.82	6,259,757	-0.45(-1.23%)
Nov 20, 2013	35.89	36.33	35.78	36.27	15,620,241	+1.37(+3.93%)
Nov 19, 2013	34.28	34.95	34.26	34.90	8,207,856	+0.69(+2.02%)
Nov 18, 2013	34.03	34.27	33.93	34.21	5,050,035	+0.22(+0.65%)
Nov 15, 2013	33.99	34.15	33.82	33.99	4,217,389	-0.06(-0.18%)
Nov 14, 2013	33.95	34.35	33.87	34.05	6,345,683	-0.04(-0.10%)
Nov 13, 2013	33.49	34.19	33.38	34.09	9,665,756	+0.57(+1.70%)
Nov 12, 2013	33.25	33.54	33.10	33.52	5,882,687	+0.44(+1.32%)
Nov 11, 2013	33.08	33.22	32.91	33.09	3,513,791	-0.01(-0.03%)
Nov 08, 2013	32.87	33.47	32.77	33.09	5,725,788	+0.23(+0.70%)
Nov 07, 2013	32.89	33.38	32.81	32.86	7,345,471	+0.08(+0.24%)
Nov 06, 2013	33.29	33.29	32.41	32.78	10,186,920	-0.04(-0.14%)
Nov 05, 2013	32.21	32.88	32.20	32.83	6,296,259	+0.34(+1.04%)
Nov 04, 2013	32.83	32.85	32.43	32.49	9,116,936	-0.47(-1.43%)

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.