Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	28.48	28.85	27.97	27.98	1,433,843	-1.04(-3.58%)
Jan 30, 2014	29.00	29.28	28.40	29.02	1,591,657	+0.07(+0.24%)
Jan 29, 2014	29.00	29.87	28.93	28.95	1,167,263	-0.27(-0.92%)
Jan 28, 2014	29.69	30.22	29.21	29.22	880,075	-0.56(-1.88%)
Jan 27, 2014	29.81	30.33	29.66	29.78	811,782	-0.19(-0.63%)
Jan 24, 2014	30.01	30.24	29.69	29.97	1,098,862	-0.85(-2.76%)
Jan 23, 2014	30.85	31.57	30.75	30.82	571,160	-0.34(-1.09%)
Jan 22, 2014	31.24	31.51	30.71	31.16	828,523	-0.04(-0.13%)
Jan 21, 2014	31.77	32.34	30.91	31.20	1,086,325	-0.99(-3.08%)
Jan 17, 2014	33.04	32.19	32.19	32.19	767,800	-1.06(-3.19%)
Jan 16, 2014	32.81	34.67	32.81	33.25	4,028,866	+0.10(+0.30%)
Jan 15, 2014	33.16	33.67	32.87	33.15	695,926	-0.48(-1.43%)
Jan 14, 2014	33.16	33.96	32.08	33.63	1,308,698	+1.14(+3.51%)
Jan 13, 2014	33.30	34.17	32.28	32.49	1,293,781	+0.21(+0.65%)
Jan 10, 2014	34.24	34.38	31.03	32.28	4,171,199	-1.97(-5.75%)
Jan 09, 2014	33.77	34.44	33.09	34.25	2,013,565	+0.40(+1.18%)
Jan 08, 2014	34.56	34.56	33.78	33.85	725,432	-0.47(-1.37%)
Jan 07, 2014	34.51	34.69	34.28	34.32	982,550	-0.34(-0.98%)
Jan 06, 2014	36.02	36.48	34.56	34.66	1,406,205	-1.40(-3.88%)
Jan 03, 2014	36.52	36.65	35.90	36.06	565,897	-0.37(-1.02%)
Jan 02, 2014	36.96	37.15	36.36	36.43	418,648	-0.53(-1.43%)
Dec 31, 2013	36.21	36.96	36.96	36.96	694,400	+0.80(+2.21%)
Dec 30, 2013	37.11	37.24	35.91	36.16	814,585	-0.83(-2.24%)
Dec 27, 2013	36.73	37.66	36.34	36.99	652,474	+0.54(+1.48%)
Dec 26, 2013	36.09	37.23	35.84	36.45	528,533	+0.39(+1.08%)
Dec 24, 2013	36.38	36.40	35.92	36.06	474,213	-0.35(-0.96%)
Dec 23, 2013	37.00	37.57	36.32	36.41	1,641,796	-0.62(-1.67%)
Dec 20, 2013	40.03	40.41	36.95	37.03	2,399,681	-2.67(-6.73%)
Dec 19, 2013	39.67	40.83	39.50	39.70	1,673,490	-1.58(-3.83%)
Dec 18, 2013	41.50	42.73	40.59	41.28	2,067,665	+0.45(+1.10%)
Dec 17, 2013	40.90	40.93	40.11	40.83	867,039	+0.27(+0.67%)
Dec 16, 2013	39.67	40.89	39.40	40.56	846,881	+0.98(+2.48%)
Dec 13, 2013	40.13	40.71	39.51	39.58	664,536	-0.62(-1.54%)
Dec 12, 2013	41.33	41.47	40.04	40.20	1,102,895	-0.86(-2.09%)
Dec 11, 2013	42.30	42.31	40.91	41.06	926,716	-0.66(-1.58%)
Dec 10, 2013	42.15	43.51	41.66	41.72	851,074	-0.33(-0.78%)
Dec 09, 2013	42.22	42.50	41.90	42.05	708,806	+0.08(+0.19%)
Dec 06, 2013	41.25	42.09	40.87	41.97	833,948	+1.49(+3.68%)
Dec 05, 2013	39.98	40.55	39.33	40.48	1,061,667	+1.08(+2.74%)
Dec 04, 2013	39.72	39.92	39.17	39.40	1,000,069	+0.51(+1.31%)
Dec 03, 2013	39.40	39.78	38.75	38.89	936,024	-0.37(-0.94%)
Dec 02, 2013	39.63	40.02	38.95	39.26	801,763	-0.37(-0.93%)
Nov 29, 2013	39.71	40.25	39.15	39.63	305,939	-0.06(-0.15%)
Nov 27, 2013	40.32	40.39	38.69	39.69	723,760	-0.25(-0.63%)
Nov 26, 2013	39.95	40.16	39.11	39.94	1,202,876	-0.03(-0.08%)
Nov 25, 2013	40.46	40.63	39.20	39.97	1,220,150	-0.58(-1.43%)
Nov 22, 2013	39.95	41.04	39.95	40.55	1,222,099	+0.60(+1.50%)
Nov 21, 2013	38.75	40.00	38.75	39.95	1,216,846	+1.36(+3.52%)
Nov 20, 2013	38.40	39.78	38.40	38.59	799,126	+0.21(+0.55%)
Nov 19, 2013	37.84	38.88	37.73	38.38	766,473	+0.36(+0.95%)
Nov 18, 2013	38.74	39.01	37.44	38.02	1,118,697	-0.83(-2.14%)
Nov 15, 2013	39.49	39.63	37.60	38.85	1,664,626	-0.45(-1.15%)
Nov 14, 2013	38.49	39.43	38.06	39.30	982,383	+1.54(+4.08%)
Nov 12, 2013	38.07	38.91	36.92	37.76	2,042,924	-0.09(-0.24%)
Nov 11, 2013	36.41	38.01	36.03	37.85	3,217,612	+1.37(+3.76%)
Nov 08, 2013	39.65	40.55	35.91	36.48	6,341,055	-4.27(-10.48%)
Nov 07, 2013	39.40	41.90	39.18	40.75	7,887,884	-8.47(-17.21%)
Nov 06, 2013	50.00	50.48	48.92	49.22	2,019,258	-0.72(-1.44%)
Nov 05, 2013	49.75	50.87	49.65	49.94	982,566	-0.03(-0.06%)
Nov 04, 2013	50.60	50.84	49.36	49.97	881,372	-0.55(-1.09%)

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.