Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	32.48	33.59	32.21	32.89	166,239	-0.24(-0.72%)
Jan 30, 2014	33.17	33.78	32.76	33.13	102,553	+0.34(+1.04%)
Jan 29, 2014	32.50	33.04	32.50	32.79	144,355	+0.04(+0.13%)
Jan 28, 2014	32.61	32.86	32.04	32.74	168,742	+0.18(+0.54%)
Jan 27, 2014	32.82	33.33	32.52	32.57	145,593	-0.02(-0.05%)
Jan 24, 2014	33.77	33.95	32.28	32.59	203,249	-1.27(-3.76%)
Jan 23, 2014	33.89	34.22	33.45	33.86	154,996	-0.09(-0.26%)
Jan 22, 2014	33.85	34.33	33.39	33.95	154,892	+0.23(+0.68%)
Jan 21, 2014	33.32	33.92	32.95	33.72	165,419	+0.65(+1.97%)
Jan 17, 2014	33.38	33.07	33.07	33.07	147,552	-0.25(-0.76%)
Jan 16, 2014	33.33	33.75	33.04	33.32	92,211	+0.03(+0.08%)
Jan 15, 2014	33.35	34.09	33.10	33.30	139,737	-0.05(-0.16%)
Jan 14, 2014	33.19	33.49	32.81	33.35	130,969	+0.28(+0.85%)
Jan 13, 2014	33.17	33.41	32.52	33.07	192,006	-0.31(-0.92%)
Jan 10, 2014	33.31	33.46	32.97	33.38	169,532	+0.13(+0.40%)
Jan 09, 2014	33.77	34.00	33.05	33.24	151,370	-0.49(-1.46%)
Jan 08, 2014	34.17	34.45	33.57	33.74	114,840	-0.46(-1.34%)
Jan 07, 2014	34.38	34.60	33.91	34.19	206,754	+0.03(+0.10%)
Jan 06, 2014	35.03	35.11	33.71	34.16	220,488	-0.84(-2.40%)
Jan 03, 2014	35.16	35.45	34.88	35.00	151,424	-0.11(-0.30%)
Jan 02, 2014	35.92	36.12	34.60	35.10	219,264	-0.92(-2.55%)
Dec 31, 2013	36.58	36.02	36.02	36.02	161,254	-0.59(-1.60%)
Dec 30, 2013	36.39	36.86	35.88	36.61	219,457	+0.10(+0.26%)
Dec 27, 2013	37.06	37.06	36.19	36.51	59,606	-0.29(-0.78%)
Dec 26, 2013	37.31	37.44	36.50	36.80	53,145	-0.44(-1.18%)
Dec 24, 2013	37.35	37.64	36.42	37.24	109,291	+0.16(+0.42%)
Dec 23, 2013	37.00	37.42	36.47	37.08	108,494	+0.15(+0.40%)
Dec 20, 2013	36.01	37.23	35.73	36.93	283,409	+1.08(+3.00%)
Dec 19, 2013	36.65	37.18	35.64	35.86	133,180	-0.95(-2.57%)
Dec 18, 2013	35.42	36.87	35.24	36.80	185,854	+1.38(+3.91%)
Dec 17, 2013	34.95	35.52	34.89	35.42	165,892	+0.54(+1.56%)
Dec 16, 2013	34.75	35.27	34.38	34.88	166,482	+0.36(+1.04%)
Dec 13, 2013	34.07	34.60	33.60	34.52	115,707	+0.55(+1.62%)
Dec 12, 2013	33.49	34.16	33.12	33.97	106,933	+0.39(+1.17%)
Dec 11, 2013	33.90	34.06	32.89	33.57	142,248	-0.23(-0.67%)
Dec 10, 2013	34.22	34.36	33.71	33.80	85,426	-0.57(-1.66%)
Dec 09, 2013	34.37	34.43	33.90	34.37	112,316	-0.08(-0.23%)
Dec 06, 2013	34.99	34.99	34.11	34.45	0	-0.13(-0.38%)
Dec 05, 2013	34.33	34.91	34.18	34.58	0	+0.15(+0.43%)
Dec 04, 2013	34.39	35.26	34.07	34.43	0	-0.11(-0.33%)
Dec 03, 2013	33.49	34.81	33.27	34.54	0	+0.90(+2.68%)
Dec 02, 2013	35.09	35.16	33.60	33.64	236,979	-1.51(-4.31%)
Nov 29, 2013	35.45	35.72	34.94	35.16	0	-0.03(-0.07%)
Nov 27, 2013	34.58	35.33	34.21	35.18	0	+0.74(+2.14%)
Nov 26, 2013	33.78	34.53	32.37	34.45	0	+0.80(+2.37%)
Nov 25, 2013	33.81	34.28	33.29	33.65	127,435	-0.19(-0.57%)
Nov 22, 2013	32.77	34.11	32.09	33.84	0	+0.98(+2.98%)
Nov 21, 2013	30.77	33.08	30.77	32.86	207,404	+2.47(+8.12%)
Nov 20, 2013	30.43	30.75	30.25	30.39	0	-0.01(-0.03%)
Nov 19, 2013	30.62	31.12	30.19	30.40	68,419	-0.19(-0.63%)
Nov 18, 2013	30.11	30.62	29.87	30.59	0	+0.65(+2.16%)
Nov 15, 2013	29.93	30.07	29.61	29.95	0	-0.03(-0.09%)
Nov 14, 2013	29.60	30.08	29.46	29.97	56,652	+0.29(+0.97%)
Nov 13, 2013	29.69	30.14	29.48	29.68	0	-0.25(-0.82%)
Nov 12, 2013	29.69	29.99	29.43	29.93	0	+0.18(+0.62%)
Nov 11, 2013	29.68	29.80	29.28	29.75	0	-0.03(-0.09%)
Nov 08, 2013	29.19	29.90	29.19	29.77	0	+0.56(+1.92%)
Nov 07, 2013	30.09	30.25	29.18	29.21	95,372	-0.81(-2.71%)
Nov 06, 2013	30.08	30.17	29.64	30.03	65,448	+0.08(+0.26%)
Nov 05, 2013	29.43	30.16	29.43	29.95	95,261	+0.30(+1.00%)
Nov 04, 2013	29.59	29.82	29.04	29.65	108,311	+0.20(+0.68%)

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.