Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	28.34	29.03	28.33	28.78	7,606,436	-0.06(-0.22%)
Jan 30, 2014	28.00	29.20	28.00	28.85	9,113,431	+1.01(+3.64%)
Jan 29, 2014	27.79	28.31	27.66	27.83	5,996,392	-0.42(-1.50%)
Jan 28, 2014	27.91	28.49	27.88	28.26	5,601,771	+0.11(+0.39%)
Jan 27, 2014	28.19	28.40	27.93	28.14	3,612,107	-0.13(-0.46%)
Jan 24, 2014	28.30	28.49	28.14	28.27	4,494,878	-0.31(-1.10%)
Jan 23, 2014	28.60	28.84	28.50	28.59	5,286,001	-0.30(-1.05%)
Jan 22, 2014	28.70	29.18	28.65	28.89	5,580,924	+0.11(+0.38%)
Jan 21, 2014	28.89	28.98	28.64	28.78	7,112,294	-0.20(-0.70%)
Jan 17, 2014	29.15	28.98	28.98	28.98	4,678,299	-0.33(-1.13%)
Jan 16, 2014	29.34	29.52	29.20	29.32	4,220,265	-0.15(-0.50%)
Jan 15, 2014	29.32	29.78	29.14	29.46	7,472,436	+0.14(+0.47%)
Jan 14, 2014	29.37	29.42	28.93	29.32	4,814,230	-0.09(-0.31%)
Jan 13, 2014	29.95	30.25	29.32	29.42	9,559,101	-0.84(-2.77%)
Jan 10, 2014	29.94	30.30	29.70	30.25	9,882,723	+0.23(+0.77%)
Jan 09, 2014	30.01	30.45	29.90	30.02	18,108,570	-1.11(-3.58%)
Jan 08, 2014	31.77	31.77	31.07	31.14	1,681,552	-0.53(-1.66%)
Jan 07, 2014	31.59	31.92	31.56	31.66	1,590,799	+0.09(+0.29%)
Jan 06, 2014	31.76	32.01	31.56	31.57	1,802,838	-0.36(-1.13%)
Jan 03, 2014	32.32	32.36	31.90	31.93	1,157,885	-0.35(-1.08%)
Jan 02, 2014	31.86	32.41	31.74	32.28	2,147,600	+0.41(+1.27%)
Dec 31, 2013	31.87	31.88	31.88	31.88	2,086,890	+0.15(+0.46%)
Dec 30, 2013	31.60	31.93	31.42	31.73	2,128,982	+0.06(+0.20%)
Dec 27, 2013	31.78	31.82	31.57	31.66	8,265,012	-0.03(-0.09%)
Dec 26, 2013	31.24	31.77	31.24	31.69	1,964,434	+0.24(+0.76%)
Dec 24, 2013	31.44	31.49	31.18	31.45	533,885	+0.20(+0.65%)
Dec 23, 2013	30.78	31.29	30.65	31.25	1,462,216	+0.31(+1.01%)
Dec 20, 2013	30.78	31.18	30.69	30.94	1,730,766	+0.33(+1.08%)
Dec 19, 2013	30.08	30.69	29.94	30.60	3,247,098	+0.58(+1.93%)
Dec 18, 2013	29.79	30.08	29.28	30.02	2,522,006	+0.59(+2.02%)
Dec 17, 2013	29.44	29.51	29.09	29.43	3,503,863	-0.06(-0.20%)
Dec 16, 2013	29.60	29.66	29.33	29.49	3,746,997	-0.06(-0.22%)
Dec 13, 2013	29.16	29.71	28.95	29.55	4,655,583	+0.40(+1.36%)
Dec 12, 2013	28.79	29.34	28.73	29.16	3,868,951	-0.08(-0.28%)
Dec 11, 2013	29.84	29.84	29.20	29.24	1,595,423	-0.53(-1.76%)
Dec 10, 2013	29.56	29.89	29.42	29.77	2,730,879	+0.20(+0.69%)
Dec 09, 2013	29.68	29.80	29.44	29.56	3,322,687	-0.06(-0.22%)
Dec 06, 2013	30.03	30.03	29.34	29.63	0	+0.18(+0.63%)
Dec 05, 2013	29.64	29.75	29.42	29.44	0	-0.34(-1.14%)
Dec 04, 2013	30.28	30.28	29.64	29.78	0	-0.39(-1.28%)
Dec 03, 2013	30.16	30.38	29.88	30.17	0	-0.21(-0.70%)
Dec 02, 2013	30.36	30.59	30.27	30.38	0	-0.05(-0.15%)
Nov 29, 2013	30.50	30.67	30.22	30.43	0	+0.15(+0.49%)
Nov 27, 2013	30.24	30.34	30.02	30.28	0	+0.19(+0.64%)
Nov 26, 2013	29.99	30.36	29.91	30.09	0	-0.06(-0.18%)
Nov 25, 2013	30.37	30.55	30.10	30.14	0	-0.22(-0.73%)
Nov 22, 2013	30.38	30.49	30.24	30.37	0	+0.06(+0.21%)
Nov 21, 2013	30.30	30.56	30.21	30.30	0	+0.06(+0.21%)
Nov 20, 2013	30.35	30.71	30.11	30.24	0	-0.13(-0.42%)
Nov 19, 2013	30.60	30.85	30.32	30.37	0	-0.42(-1.38%)
Nov 18, 2013	31.27	31.27	30.63	30.79	0	-0.40(-1.27%)
Nov 15, 2013	31.19	31.37	31.01	31.19	0	+0.06(+0.18%)
Nov 14, 2013	30.58	31.34	30.58	31.13	0	+0.79(+2.61%)
Nov 12, 2013	30.48	30.52	30.03	30.34	0	-0.29(-0.93%)
Nov 11, 2013	30.84	30.89	30.56	30.62	0	-0.34(-1.10%)
Nov 08, 2013	30.32	30.99	30.19	30.96	0	+0.86(+2.85%)
Nov 07, 2013	31.11	31.22	29.98	30.11	0	-0.99(-3.20%)
Nov 06, 2013	31.52	32.42	30.93	31.10	0	-0.10(-0.32%)
Nov 05, 2013	31.04	31.24	30.75	31.20	1,634,039	-0.14(-0.44%)
Nov 04, 2013	31.76	31.76	31.12	31.34	0	-0.18(-0.58%)

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.