Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.60	31.97	31.48	31.68	18,388,532	-0.92(-2.84%)
Jan 30, 2014	32.55	32.73	32.38	32.60	9,095,424	+0.33(+1.03%)
Jan 29, 2014	32.19	32.42	32.04	32.27	16,112,470	-0.32(-0.98%)
Jan 28, 2014	32.35	32.63	32.29	32.59	10,833,224	+0.29(+0.90%)
Jan 27, 2014	32.46	32.58	31.85	32.29	16,821,262	-0.12(-0.38%)
Jan 24, 2014	32.67	32.81	32.41	32.42	16,170,658	-0.86(-2.59%)
Jan 23, 2014	33.71	33.71	33.06	33.28	12,250,547	-0.99(-2.90%)
Jan 22, 2014	34.27	34.29	34.10	34.27	8,272,701	+0.01(+0.04%)
Jan 21, 2014	34.24	34.27	33.97	34.26	16,767,326	+0.16(+0.46%)
Jan 17, 2014	34.13	34.10	34.10	34.10	7,100,698	+0.14(+0.42%)
Jan 16, 2014	33.85	33.98	33.76	33.96	5,976,427	-0.17(-0.50%)
Jan 15, 2014	33.76	34.13	33.76	34.13	8,624,276	+0.37(+1.11%)
Jan 14, 2014	33.45	33.84	33.36	33.76	6,687,713	+0.41(+1.24%)
Jan 13, 2014	33.46	33.61	33.20	33.34	13,768,919	-0.61(-1.80%)
Jan 10, 2014	33.98	34.00	33.70	33.95	7,165,122	-0.01(-0.04%)
Jan 09, 2014	34.03	34.09	33.84	33.97	9,871,640	-0.16(-0.48%)
Jan 08, 2014	34.15	34.22	34.05	34.13	10,909,138	+0.24(+0.72%)
Jan 07, 2014	33.76	33.95	33.73	33.88	8,752,619	+0.29(+0.85%)
Jan 06, 2014	33.94	33.94	33.43	33.60	11,401,892	-0.34(-1.00%)
Jan 03, 2014	33.76	33.95	33.70	33.94	5,033,354	+0.10(+0.30%)
Jan 02, 2014	34.24	34.28	33.78	33.84	9,949,742	-0.71(-2.07%)
Dec 31, 2013	34.40	34.55	34.55	34.55	6,136,448	+0.13(+0.38%)
Dec 30, 2013	34.43	34.46	34.34	34.42	5,697,183	+0.31(+0.90%)
Dec 27, 2013	34.10	34.17	33.99	34.12	7,439,753	+0.30(+0.88%)
Dec 26, 2013	33.81	33.89	33.76	33.82	6,515,879	+0.61(+1.84%)
Dec 24, 2013	33.37	33.37	33.14	33.20	3,579,484	-0.33(-0.99%)
Dec 23, 2013	33.42	33.59	33.38	33.54	6,665,399	+0.23(+0.68%)
Dec 20, 2013	33.26	33.34	33.21	33.31	9,475,621	+0.05(+0.16%)
Dec 19, 2013	33.26	33.31	33.16	33.26	7,798,860	-0.29(-0.85%)
Dec 18, 2013	33.00	33.56	32.83	33.54	12,969,840	+1.03(+3.18%)
Dec 17, 2013	32.60	32.60	32.40	32.51	8,105,719	-0.15(-0.45%)
Dec 16, 2013	32.56	32.71	32.55	32.66	6,140,129	-0.23(-0.71%)
Dec 13, 2013	32.90	32.94	32.74	32.89	6,824,475	-0.25(-0.74%)
Dec 12, 2013	33.02	33.22	32.90	33.14	6,319,555	+0.28(+0.85%)
Dec 11, 2013	33.09	33.18	32.78	32.86	6,818,187	-0.37(-1.12%)
Dec 10, 2013	33.09	33.26	33.06	33.23	5,542,200	-0.15(-0.46%)
Dec 09, 2013	33.36	33.45	33.26	33.38	8,037,673	+0.16(+0.48%)
Dec 06, 2013	33.07	33.26	33.00	33.22	7,968,406	+0.77(+2.38%)
Dec 05, 2013	32.57	32.65	32.32	32.45	7,560,707	-0.45(-1.38%)
Dec 04, 2013	32.78	33.05	32.53	32.90	8,849,272	-0.27(-0.82%)
Dec 03, 2013	33.14	33.27	32.94	33.18	8,593,096	-0.39(-1.17%)
Dec 02, 2013	33.62	33.74	33.52	33.57	7,949,403	+0.05(+0.16%)
Nov 29, 2013	33.51	33.60	33.48	33.52	4,537,563	+0.14(+0.42%)
Nov 27, 2013	33.22	33.40	33.18	33.38	6,808,654	+0.39(+1.19%)
Nov 26, 2013	33.00	33.04	32.92	32.98	5,133,822	-0.13(-0.40%)
Nov 25, 2013	33.32	33.32	33.06	33.12	8,103,710	-0.27(-0.82%)
Nov 22, 2013	33.20	33.40	33.14	33.39	9,073,408	+0.02(+0.06%)
Nov 21, 2013	33.31	33.42	33.27	33.37	8,931,534	+0.51(+1.54%)
Nov 20, 2013	32.88	33.07	32.80	32.86	7,721,110	-0.05(-0.14%)
Nov 19, 2013	32.84	33.05	32.71	32.91	6,602,965	-0.04(-0.12%)
Nov 18, 2013	33.02	33.18	32.82	32.95	6,676,813	-0.19(-0.56%)
Nov 15, 2013	33.08	33.20	33.04	33.14	10,635,374	+0.44(+1.34%)
Nov 14, 2013	32.66	32.77	32.58	32.70	11,532,173	+0.67(+2.08%)
Nov 12, 2013	31.97	32.04	31.85	32.03	10,102,428	+0.44(+1.39%)
Nov 11, 2013	31.55	31.68	31.48	31.59	3,233,559	+0.02(+0.06%)
Nov 08, 2013	31.18	31.58	31.17	31.57	6,276,149	+0.71(+2.31%)
Nov 07, 2013	31.64	31.66	30.63	30.86	12,449,967	-0.78(-2.46%)
Nov 06, 2013	31.60	31.68	31.58	31.64	10,274,391	+0.41(+1.32%)
Nov 05, 2013	31.25	31.33	31.14	31.22	8,673,354	-0.41(-1.28%)
Nov 04, 2013	31.54	31.65	31.43	31.63	4,534,339	+0.01(+0.04%)

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.