Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.13	31.89	30.96	31.37	301,759	-0.40(-1.25%)
Jan 30, 2014	29.93	32.19	29.93	31.77	601,512	+1.86(+6.23%)
Jan 29, 2014	30.11	30.44	29.72	29.90	223,293	-0.51(-1.68%)
Jan 28, 2014	30.13	30.43	29.44	30.41	426,397	+0.42(+1.38%)
Jan 27, 2014	30.42	30.76	29.99	30.00	474,949	-0.42(-1.37%)
Jan 24, 2014	30.93	31.80	30.26	30.41	510,144	-0.80(-2.57%)
Jan 23, 2014	31.91	32.20	30.93	31.21	559,740	-0.99(-3.09%)
Jan 22, 2014	32.05	32.47	31.99	32.21	262,325	+0.09(+0.27%)
Jan 21, 2014	32.84	32.85	32.10	32.12	469,217	-0.58(-1.77%)
Jan 17, 2014	33.03	32.70	32.70	32.70	283,906	-0.43(-1.31%)
Jan 16, 2014	33.71	33.89	33.03	33.14	291,906	-0.49(-1.46%)
Jan 15, 2014	33.47	34.60	33.28	33.63	456,850	+0.16(+0.49%)
Jan 14, 2014	32.55	33.54	32.22	33.47	612,830	+1.04(+3.22%)
Jan 13, 2014	33.45	33.94	32.17	32.42	829,323	-1.03(-3.09%)
Jan 10, 2014	33.89	33.91	32.62	33.46	539,654	+0.36(+1.08%)
Jan 09, 2014	34.26	34.68	32.95	33.10	486,924	-0.99(-2.92%)
Jan 08, 2014	33.08	34.38	32.94	34.09	627,728	+1.15(+3.49%)
Jan 07, 2014	31.99	33.32	31.87	32.94	694,173	+1.03(+3.24%)
Jan 06, 2014	32.99	33.08	31.43	31.91	1,233,035	-0.77(-2.36%)
Jan 03, 2014	32.74	33.13	32.60	32.68	433,179	+0.03(+0.09%)
Jan 02, 2014	33.18	33.42	32.45	32.65	618,668	-0.53(-1.60%)
Dec 31, 2013	32.59	33.19	33.19	33.19	461,891	+0.63(+1.93%)
Dec 30, 2013	32.66	32.93	32.05	32.56	273,107	+0.29(+0.90%)
Dec 27, 2013	32.87	32.87	31.91	32.27	317,862	-0.51(-1.56%)
Dec 26, 2013	32.90	33.08	32.64	32.78	274,864	+0.10(+0.30%)
Dec 24, 2013	32.84	33.07	32.45	32.68	291,560	-0.15(-0.47%)
Dec 23, 2013	33.33	33.33	32.69	32.84	284,620	+0.08(+0.24%)
Dec 20, 2013	32.62	32.90	32.09	32.76	598,089	+0.21(+0.65%)
Dec 19, 2013	33.27	33.27	32.49	32.55	248,329	-0.66(-1.98%)
Dec 18, 2013	32.79	33.37	32.42	33.20	363,947	+0.39(+1.18%)
Dec 17, 2013	32.84	33.21	32.45	32.82	355,987	-0.05(-0.15%)
Dec 16, 2013	31.37	33.70	31.21	32.87	1,042,280	+2.05(+6.64%)
Dec 13, 2013	30.85	31.20	30.47	30.82	455,987	+0.46(+1.53%)
Dec 12, 2013	30.71	30.90	30.24	30.36	447,683	-0.40(-1.29%)
Dec 11, 2013	31.65	32.11	30.49	30.75	579,878	-0.88(-2.78%)
Dec 10, 2013	31.71	32.22	31.58	31.63	472,509	-0.21(-0.67%)
Dec 09, 2013	32.38	32.51	31.39	31.84	410,926	-0.43(-1.32%)
Dec 06, 2013	32.55	32.70	31.79	32.27	0	+0.23(+0.72%)
Dec 05, 2013	32.42	32.93	31.75	32.04	0	-0.48(-1.48%)
Dec 04, 2013	32.02	33.46	32.02	32.52	0	+0.51(+1.60%)
Dec 03, 2013	34.30	34.80	31.67	32.01	2,004,350	-2.24(-6.54%)
Dec 02, 2013	34.75	35.38	34.06	34.25	420,920	-0.63(-1.80%)
Nov 29, 2013	35.06	35.45	34.67	34.88	0	-0.03(-0.08%)
Nov 27, 2013	35.15	35.78	34.70	34.90	0	-0.10(-0.28%)
Nov 26, 2013	34.87	35.26	33.73	35.00	0	+1.03(+3.04%)
Nov 25, 2013	34.93	35.25	33.53	33.97	757,627	-0.09(-0.26%)
Nov 22, 2013	31.39	35.16	29.97	34.05	0	-2.84(-7.70%)
Nov 21, 2013	37.02	38.38	36.64	36.89	1,018,244	+0.12(+0.32%)
Nov 20, 2013	36.25	37.35	36.02	36.78	0	+0.73(+2.04%)
Nov 19, 2013	36.97	37.17	35.75	36.04	565,684	-0.79(-2.15%)
Nov 18, 2013	35.86	38.12	35.86	36.84	1,098,462	+1.04(+2.91%)
Nov 15, 2013	35.72	35.97	35.60	35.79	0	+0.05(+0.14%)
Nov 14, 2013	35.98	36.25	35.07	35.74	727,740	-0.09(-0.24%)
Nov 13, 2013	34.04	35.97	33.39	35.83	0	+1.55(+4.51%)
Nov 12, 2013	34.99	35.24	33.95	34.29	0	-0.98(-2.77%)
Nov 11, 2013	35.74	36.06	34.75	35.26	0	-0.10(-0.27%)
Nov 08, 2013	33.32	35.72	32.06	35.36	0	+7.21(+25.59%)
Nov 07, 2013	29.07	29.31	28.08	28.15	817,331	-0.81(-2.80%)
Nov 06, 2013	29.65	29.84	28.52	28.96	1,088,936	-0.51(-1.74%)
Nov 05, 2013	29.65	29.93	29.26	29.48	445,729	-0.30(-1.01%)
Nov 04, 2013	30.42	30.71	29.77	29.78	721,354	-0.59(-1.96%)

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.