Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	28.90	29.07	28.80	28.86	6,519,118	-0.30(-1.03%)
Jan 30, 2014	28.68	29.20	28.53	29.16	7,070,425	+0.57(+1.99%)
Jan 29, 2014	28.89	28.91	28.31	28.59	7,558,689	-0.36(-1.24%)
Jan 28, 2014	29.16	29.21	28.87	28.95	6,374,674	-0.13(-0.45%)
Jan 27, 2014	29.20	29.32	29.04	29.08	7,468,050	-0.07(-0.24%)
Jan 24, 2014	29.43	29.55	29.14	29.15	6,080,409	-0.30(-1.02%)
Jan 23, 2014	29.42	29.47	29.29	29.45	6,150,568	-0.05(-0.17%)
Jan 22, 2014	29.98	29.98	29.49	29.50	4,475,982	-0.35(-1.17%)
Jan 21, 2014	30.13	30.18	29.56	29.85	6,059,621	-0.15(-0.50%)
Jan 17, 2014	30.36	30.00	30.00	30.00	6,205,300	-0.33(-1.09%)
Jan 16, 2014	30.48	30.57	30.19	30.33	4,403,516	-0.20(-0.66%)
Jan 15, 2014	30.73	30.77	30.23	30.53	11,728,139	-0.16(-0.52%)
Jan 14, 2014	30.95	31.00	30.53	30.69	5,584,813	-0.18(-0.58%)
Jan 13, 2014	30.99	31.25	30.86	30.87	4,951,743	-0.15(-0.48%)
Jan 10, 2014	31.05	31.21	30.83	31.02	3,666,234	+0.23(+0.75%)
Jan 09, 2014	31.25	31.28	30.70	30.79	4,052,131	-0.45(-1.44%)
Jan 08, 2014	31.35	31.41	31.14	31.24	4,361,861	-0.17(-0.54%)
Jan 07, 2014	31.76	31.80	31.37	31.41	5,031,876	-0.26(-0.82%)
Jan 06, 2014	31.73	31.79	31.53	31.67	2,914,819	+0.07(+0.22%)
Jan 03, 2014	31.78	31.81	31.50	31.60	2,137,339	-0.05(-0.16%)
Jan 02, 2014	31.74	31.82	31.51	31.65	4,442,053	-0.20(-0.63%)
Dec 31, 2013	31.94	31.85	31.85	31.85	5,122,800	-0.11(-0.34%)
Dec 30, 2013	31.84	32.10	31.79	31.96	4,138,812	-0.05(-0.16%)
Dec 27, 2013	31.83	32.04	31.63	32.01	3,690,852	+0.16(+0.50%)
Dec 26, 2013	31.81	31.92	31.64	31.85	3,546,945	+0.16(+0.50%)
Dec 24, 2013	31.27	31.84	31.27	31.69	2,965,928	+0.33(+1.05%)
Dec 23, 2013	31.06	31.40	31.06	31.36	5,691,023	+0.32(+1.03%)
Dec 20, 2013	31.40	31.43	30.92	31.04	9,155,762	-0.32(-1.02%)
Dec 19, 2013	31.62	31.69	30.40	31.36	13,237,301	-0.48(-1.51%)
Dec 18, 2013	31.54	31.93	31.26	31.84	7,078,383	+0.40(+1.27%)
Dec 17, 2013	31.00	31.61	30.96	31.44	6,360,621	+0.49(+1.58%)
Dec 16, 2013	30.81	31.07	30.80	30.95	5,083,970	+0.22(+0.72%)
Dec 13, 2013	30.75	30.93	30.38	30.73	6,050,410	-0.03(-0.10%)
Dec 12, 2013	30.65	30.80	30.32	30.76	5,380,475	+0.05(+0.16%)
Dec 11, 2013	31.50	31.55	30.65	30.71	7,108,582	-0.80(-2.54%)
Dec 10, 2013	31.54	31.82	31.48	31.51	6,332,399	-0.01(-0.03%)
Dec 09, 2013	31.06	31.67	31.01	31.52	5,799,462	+0.45(+1.45%)
Dec 06, 2013	30.99	31.27	30.95	31.07	5,759,019	+0.42(+1.37%)
Dec 05, 2013	30.47	30.87	30.39	30.65	5,748,164	-0.19(-0.62%)
Dec 04, 2013	30.20	30.98	30.05	30.84	6,771,660	+0.47(+1.55%)
Dec 03, 2013	30.16	30.43	30.01	30.37	5,752,989	+0.07(+0.23%)
Dec 02, 2013	30.63	30.70	30.24	30.30	5,119,333	-0.40(-1.30%)
Nov 29, 2013	30.71	31.03	30.66	30.70	2,340,625	-0.02(-0.07%)
Nov 27, 2013	30.70	30.92	30.55	30.72	4,176,527	+0.04(+0.13%)
Nov 26, 2013	30.68	30.86	30.54	30.68	6,654,137	-0.02(-0.07%)
Nov 25, 2013	30.78	31.22	30.60	30.70	5,265,951	+0.03(+0.10%)
Nov 22, 2013	30.97	30.99	30.60	30.67	4,877,614	-0.41(-1.32%)
Nov 21, 2013	31.30	31.33	30.91	31.08	5,369,796	-0.72(-2.26%)
Nov 20, 2013	32.08	32.37	31.75	31.80	5,437,489	-0.21(-0.66%)
Nov 19, 2013	32.30	32.30	31.85	32.01	4,567,618	-0.18(-0.56%)
Nov 18, 2013	32.19	32.31	31.98	32.19	4,606,796	+0.09(+0.28%)
Nov 15, 2013	31.87	32.20	31.86	32.10	3,779,806	+0.26(+0.82%)
Nov 14, 2013	31.55	31.91	31.55	31.84	4,251,032	+0.36(+1.14%)
Nov 13, 2013	31.41	31.50	31.29	31.48	4,160,748	+0.05(+0.16%)
Nov 12, 2013	31.58	31.75	31.35	31.43	5,193,576	-0.08(-0.25%)
Nov 11, 2013	31.45	31.63	31.26	31.51	3,243,061	+0.18(+0.57%)
Nov 08, 2013	31.83	31.91	30.86	31.33	10,077,843	-0.48(-1.51%)
Nov 07, 2013	33.00	33.05	31.61	31.81	13,308,734	-2.08(-6.14%)
Nov 06, 2013	33.60	33.93	33.57	33.89	4,630,139	+0.51(+1.53%)
Nov 05, 2013	33.67	33.78	33.30	33.38	5,692,461	-0.38(-1.13%)
Nov 04, 2013	33.78	33.83	33.58	33.76	3,476,054	+0.18(+0.54%)

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.