Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.87	32.12	31.68	31.94	651,996	-0.23(-0.70%)
Jan 30, 2014	32.23	32.24	32.11	32.16	26,840	-0.02(-0.07%)
Jan 29, 2014	32.50	32.50	32.15	32.19	96,721	-0.58(-1.77%)
Jan 28, 2014	32.63	32.78	32.59	32.77	194,338	+0.12(+0.38%)
Jan 27, 2014	32.77	32.77	32.52	32.65	59,280	-0.07(-0.23%)
Jan 24, 2014	33.09	33.09	32.72	32.72	39,152	-0.57(-1.72%)
Jan 23, 2014	33.49	33.49	33.17	33.29	37,697	-0.27(-0.80%)
Jan 22, 2014	33.56	33.57	33.46	33.56	41,571	+0.13(+0.39%)
Jan 21, 2014	33.42	33.50	33.28	33.43	124,807	+0.26(+0.78%)
Jan 17, 2014	33.35	33.17	33.17	33.17	91,641	-0.18(-0.54%)
Jan 16, 2014	33.35	33.40	33.26	33.35	63,451	+0.04(+0.11%)
Jan 15, 2014	33.40	33.35	33.27	33.31	56,812	-0.08(-0.25%)
Jan 14, 2014	33.30	33.40	33.23	33.40	54,091	+0.25(+0.76%)
Jan 13, 2014	33.25	33.33	33.10	33.14	152,028	-0.20(-0.59%)
Jan 10, 2014	33.22	33.38	33.22	33.34	57,137	+0.15(+0.46%)
Jan 09, 2014	33.22	33.27	33.01	33.19	51,979	+0.00(+0.00%)
Jan 08, 2014	33.41	33.41	33.19	33.19	32,262	-0.29(-0.87%)
Jan 07, 2014	33.46	33.50	33.44	33.48	24,278	+0.09(+0.27%)
Jan 06, 2014	33.46	33.46	33.29	33.39	19,848	-0.08(-0.24%)
Jan 03, 2014	33.45	33.57	33.40	33.47	17,825	+0.07(+0.20%)
Jan 02, 2014	33.72	33.72	33.36	33.40	305,618	-0.55(-1.61%)
Dec 31, 2013	33.96	33.95	33.95	33.95	29,193	+0.01(+0.03%)
Dec 30, 2013	33.88	33.97	33.85	33.94	58,170	+0.10(+0.29%)
Dec 27, 2013	33.72	33.90	33.72	33.84	52,763	+0.20(+0.61%)
Dec 26, 2013	33.67	33.72	33.56	33.63	24,695	+0.15(+0.44%)
Dec 24, 2013	33.46	33.54	33.46	33.49	19,353	+0.05(+0.14%)
Dec 23, 2013	33.44	33.48	33.37	33.44	56,528	+0.09(+0.28%)
Dec 20, 2013	33.32	33.44	33.29	33.35	93,030	+0.10(+0.31%)
Dec 19, 2013	33.17	33.32	33.13	33.24	69,751	-0.05(-0.15%)
Dec 18, 2013	32.92	33.29	32.90	33.29	87,133	+0.39(+1.17%)
Dec 17, 2013	32.97	32.97	32.79	32.91	49,788	-0.12(-0.38%)
Dec 16, 2013	33.11	33.16	33.01	33.03	44,559	+0.11(+0.35%)
Dec 13, 2013	32.99	32.99	32.85	32.92	18,816	-0.06(-0.19%)
Dec 12, 2013	33.34	33.34	32.95	32.98	66,938	-0.37(-1.12%)
Dec 11, 2013	33.56	33.56	33.36	33.36	30,873	-0.17(-0.49%)
Dec 10, 2013	33.66	33.66	33.48	33.52	58,359	-0.19(-0.57%)
Dec 09, 2013	33.63	33.72	33.63	33.72	41,557	+0.12(+0.34%)
Dec 06, 2013	33.32	33.65	33.32	33.60	33,508	+0.34(+1.04%)
Dec 05, 2013	33.41	33.41	33.21	33.26	139,933	-0.19(-0.56%)
Dec 04, 2013	33.29	33.46	33.18	33.44	25,847	-0.05(-0.16%)
Dec 03, 2013	33.33	33.55	33.33	33.50	94,508	-0.04(-0.10%)
Dec 02, 2013	33.70	33.70	33.49	33.53	302,939	-0.17(-0.49%)
Nov 29, 2013	33.93	33.93	33.68	33.70	58,997	-0.04(-0.12%)
Nov 27, 2013	33.66	33.82	33.66	33.74	35,226	+0.02(+0.06%)
Nov 26, 2013	33.59	33.86	33.59	33.72	41,085	-0.11(-0.33%)
Nov 25, 2013	33.95	33.99	33.81	33.83	18,439	-0.07(-0.21%)
Nov 22, 2013	33.84	33.93	33.75	33.90	24,348	+0.07(+0.20%)
Nov 21, 2013	33.73	33.84	33.70	33.83	30,397	+0.05(+0.16%)
Nov 20, 2013	34.05	34.10	33.70	33.78	42,277	-0.18(-0.54%)
Nov 19, 2013	33.93	34.05	33.92	33.97	16,232	-0.06(-0.17%)
Nov 18, 2013	34.06	34.22	33.97	34.02	20,241	+0.02(+0.06%)
Nov 15, 2013	33.92	34.05	33.91	34.00	12,354	+0.08(+0.23%)
Nov 14, 2013	33.60	33.97	33.60	33.93	100,516	+0.33(+0.97%)
Nov 12, 2013	33.55	33.60	33.45	33.60	14,835	+0.02(+0.06%)
Nov 11, 2013	33.68	33.68	33.55	33.58	8,558	+0.03(+0.09%)
Nov 08, 2013	33.33	33.55	33.26	33.55	172,553	+0.09(+0.26%)
Nov 07, 2013	33.77	33.86	33.40	33.46	51,482	-0.41(-1.21%)
Nov 06, 2013	33.63	33.90	33.63	33.87	79,275	+0.27(+0.79%)
Nov 05, 2013	33.47	33.68	33.46	33.61	496,880	-0.07(-0.21%)
Nov 04, 2013	33.75	33.75	33.53	33.68	156,159	+0.09(+0.26%)

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.