Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.69	33.25	32.68	33.02	533,694	-0.19(-0.58%)
Jan 30, 2014	32.89	33.27	32.89	33.21	1,047,691	+0.55(+1.68%)
Jan 29, 2014	32.75	32.97	32.60	32.66	482,557	-0.34(-1.04%)
Jan 28, 2014	32.74	33.05	32.58	33.00	589,887	+0.32(+0.97%)
Jan 27, 2014	33.06	33.13	32.44	32.69	864,874	-0.36(-1.09%)
Jan 24, 2014	33.79	33.79	33.04	33.05	965,987	-0.95(-2.78%)
Jan 23, 2014	34.12	34.14	33.83	33.99	533,707	-0.27(-0.79%)
Jan 22, 2014	34.10	34.30	34.04	34.26	1,150,373	+0.23(+0.66%)
Jan 21, 2014	34.16	34.21	33.86	34.04	541,462	+0.09(+0.27%)
Jan 17, 2014	34.06	33.95	33.95	33.95	632,343	-0.15(-0.44%)
Jan 16, 2014	34.09	34.14	34.02	34.10	394,392	-0.02(-0.07%)
Jan 15, 2014	33.97	34.15	34.01	34.12	485,061	+0.15(+0.43%)
Jan 14, 2014	33.64	33.99	33.53	33.97	524,809	+0.45(+1.35%)
Jan 13, 2014	34.02	34.07	33.44	33.52	777,653	-0.52(-1.53%)
Jan 10, 2014	33.85	34.05	33.81	34.04	313,060	+0.23(+0.67%)
Jan 09, 2014	33.89	33.95	33.64	33.81	405,882	+0.03(+0.09%)
Jan 08, 2014	33.71	33.82	33.55	33.78	315,232	+0.12(+0.36%)
Jan 07, 2014	33.51	33.75	33.48	33.66	587,649	+0.27(+0.80%)
Jan 06, 2014	33.78	33.80	33.37	33.40	927,293	-0.26(-0.76%)
Jan 03, 2014	33.55	33.73	33.54	33.65	1,585,422	+0.15(+0.46%)
Jan 02, 2014	33.81	33.81	33.40	33.50	3,728,047	-0.39(-1.16%)
Dec 31, 2013	33.79	33.89	33.89	33.89	4,091,842	+0.14(+0.40%)
Dec 30, 2013	33.72	33.81	33.66	33.76	6,184,721	+0.08(+0.23%)
Dec 27, 2013	33.74	33.86	33.67	33.68	669,083	-0.03(-0.08%)
Dec 26, 2013	33.84	33.88	33.70	33.71	942,475	+0.03(+0.09%)
Dec 24, 2013	33.62	33.71	33.62	33.68	481,715	+0.08(+0.24%)
Dec 23, 2013	33.51	33.60	33.43	33.60	376,813	+0.29(+0.87%)
Dec 20, 2013	33.01	33.37	32.98	33.31	445,275	+0.34(+1.02%)
Dec 19, 2013	33.17	33.17	32.91	32.97	480,878	-0.26(-0.77%)
Dec 18, 2013	32.84	33.23	32.54	33.23	715,851	+0.44(+1.33%)
Dec 17, 2013	32.77	32.85	32.59	32.79	338,173	+0.03(+0.10%)
Dec 16, 2013	32.68	32.82	32.67	32.76	301,509	+0.27(+0.82%)
Dec 13, 2013	32.43	32.63	32.37	32.49	264,875	+0.09(+0.26%)
Dec 12, 2013	32.39	32.49	32.29	32.40	397,717	+0.02(+0.06%)
Dec 11, 2013	32.97	32.97	32.34	32.38	449,682	-0.53(-1.61%)
Dec 10, 2013	32.93	33.13	32.89	32.92	303,499	-0.06(-0.17%)
Dec 09, 2013	33.01	33.12	32.93	32.97	441,788	+0.02(+0.08%)
Dec 06, 2013	33.00	33.06	32.84	32.95	316,369	+0.25(+0.76%)
Dec 05, 2013	32.59	32.71	32.50	32.70	263,707	+0.04(+0.12%)
Dec 04, 2013	32.60	32.80	32.34	32.66	480,029	-0.05(-0.14%)
Dec 03, 2013	32.72	32.87	32.57	32.71	433,187	-0.13(-0.38%)
Dec 02, 2013	32.82	33.11	32.66	32.83	1,387,001	+0.02(+0.06%)
Nov 29, 2013	33.02	33.02	32.81	32.81	256,137	-0.18(-0.55%)
Nov 27, 2013	32.94	32.99	32.86	32.99	211,849	+0.11(+0.34%)
Nov 26, 2013	32.88	32.96	32.77	32.88	180,382	+0.07(+0.21%)
Nov 25, 2013	32.95	32.97	32.75	32.81	272,494	-0.06(-0.18%)
Nov 22, 2013	32.85	32.90	32.75	32.87	238,962	+0.07(+0.21%)
Nov 21, 2013	32.49	32.80	32.49	32.80	3,145,815	+0.43(+1.32%)
Nov 20, 2013	32.53	32.61	32.27	32.38	237,362	-0.08(-0.24%)
Nov 19, 2013	32.70	32.76	32.38	32.45	245,923	-0.26(-0.80%)
Nov 18, 2013	33.03	33.03	32.63	32.72	279,234	-0.23(-0.70%)
Nov 15, 2013	32.89	32.94	32.79	32.94	622,863	+0.14(+0.42%)
Nov 14, 2013	32.69	32.82	32.57	32.81	257,083	+0.15(+0.45%)
Nov 13, 2013	32.16	32.66	32.13	32.66	548,134	+0.35(+1.07%)
Nov 12, 2013	32.28	32.33	32.16	32.31	171,656	-0.05(-0.14%)
Nov 11, 2013	32.20	32.37	32.16	32.36	114,409	+0.16(+0.48%)
Nov 08, 2013	31.77	32.22	31.77	32.20	1,254,514	+0.45(+1.41%)
Nov 07, 2013	32.49	32.50	31.73	31.76	3,217,442	-0.60(-1.86%)
Nov 06, 2013	32.55	32.61	32.29	32.36	360,853	-0.05(-0.15%)
Nov 05, 2013	32.53	32.53	32.32	32.41	306,364	-0.21(-0.65%)
Nov 04, 2013	32.55	32.63	32.38	32.62	1,134,209	+0.23(+0.71%)

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.