Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.89	32.14	31.69	31.96	651,597	-0.23(-0.70%)
Jan 30, 2014	32.25	32.26	32.13	32.18	26,823	-0.02(-0.07%)
Jan 29, 2014	32.52	32.52	32.17	32.21	96,662	-0.58(-1.77%)
Jan 28, 2014	32.65	32.80	32.61	32.79	194,219	+0.12(+0.38%)
Jan 27, 2014	32.79	32.79	32.54	32.67	59,244	-0.07(-0.23%)
Jan 24, 2014	33.11	33.11	32.74	32.74	39,128	-0.57(-1.72%)
Jan 23, 2014	33.51	33.51	33.19	33.31	37,674	-0.27(-0.80%)
Jan 22, 2014	33.58	33.59	33.48	33.58	41,545	+0.13(+0.39%)
Jan 21, 2014	33.44	33.52	33.30	33.45	124,731	+0.26(+0.78%)
Jan 17, 2014	33.37	33.19	33.19	33.19	91,585	-0.18(-0.54%)
Jan 16, 2014	33.37	33.42	33.28	33.37	63,412	+0.04(+0.11%)
Jan 15, 2014	33.42	33.37	33.30	33.33	56,778	-0.08(-0.25%)
Jan 14, 2014	33.32	33.42	33.25	33.42	54,058	+0.25(+0.76%)
Jan 13, 2014	33.27	33.35	33.12	33.17	151,935	-0.20(-0.59%)
Jan 10, 2014	33.24	33.40	33.24	33.36	57,102	+0.15(+0.46%)
Jan 09, 2014	33.24	33.30	33.03	33.21	51,947	+0.00(+0.00%)
Jan 08, 2014	33.43	33.43	33.21	33.21	32,242	-0.29(-0.87%)
Jan 07, 2014	33.48	33.52	33.46	33.50	24,263	+0.09(+0.27%)
Jan 06, 2014	33.48	33.48	33.31	33.41	19,836	-0.08(-0.24%)
Jan 03, 2014	33.47	33.59	33.43	33.49	17,814	+0.07(+0.20%)
Jan 02, 2014	33.74	33.74	33.38	33.42	305,431	-0.55(-1.61%)
Dec 31, 2013	33.98	33.97	33.97	33.97	29,175	+0.01(+0.03%)
Dec 30, 2013	33.90	33.99	33.87	33.96	58,135	+0.10(+0.29%)
Dec 27, 2013	33.74	33.93	33.74	33.86	52,731	+0.20(+0.61%)
Dec 26, 2013	33.69	33.74	33.58	33.65	24,679	+0.15(+0.44%)
Dec 24, 2013	33.48	33.56	33.48	33.51	19,342	+0.05(+0.14%)
Dec 23, 2013	33.46	33.50	33.39	33.46	56,493	+0.09(+0.28%)
Dec 20, 2013	33.34	33.46	33.31	33.37	92,973	+0.10(+0.31%)
Dec 19, 2013	33.19	33.34	33.15	33.26	69,709	-0.05(-0.15%)
Dec 18, 2013	32.94	33.31	32.92	33.31	87,079	+0.39(+1.17%)
Dec 17, 2013	32.99	32.99	32.81	32.93	49,758	-0.12(-0.38%)
Dec 16, 2013	33.13	33.18	33.03	33.05	44,531	+0.11(+0.35%)
Dec 13, 2013	33.01	33.01	32.87	32.94	18,805	-0.06(-0.19%)
Dec 12, 2013	33.37	33.37	32.97	33.00	66,897	-0.37(-1.12%)
Dec 11, 2013	33.58	33.58	33.38	33.38	30,855	-0.17(-0.49%)
Dec 10, 2013	33.69	33.69	33.50	33.54	58,323	-0.19(-0.57%)
Dec 09, 2013	33.65	33.74	33.65	33.74	41,532	+0.12(+0.34%)
Dec 06, 2013	33.34	33.67	33.34	33.62	33,488	+0.35(+1.04%)
Dec 05, 2013	33.43	33.43	33.23	33.28	139,848	-0.19(-0.56%)
Dec 04, 2013	33.31	33.48	33.21	33.46	25,831	-0.05(-0.16%)
Dec 03, 2013	33.35	33.57	33.35	33.52	94,450	-0.04(-0.10%)
Dec 02, 2013	33.72	33.72	33.51	33.55	302,753	-0.17(-0.49%)
Nov 29, 2013	33.95	33.95	33.70	33.72	58,961	-0.04(-0.12%)
Nov 27, 2013	33.69	33.84	33.69	33.76	35,204	+0.02(+0.06%)
Nov 26, 2013	33.62	33.88	33.62	33.74	41,060	-0.11(-0.33%)
Nov 25, 2013	33.97	34.01	33.83	33.85	18,428	-0.07(-0.21%)
Nov 22, 2013	33.86	33.96	33.77	33.92	24,333	+0.07(+0.20%)
Nov 21, 2013	33.75	33.86	33.72	33.86	30,378	+0.05(+0.16%)
Nov 20, 2013	34.07	34.12	33.72	33.80	42,251	-0.18(-0.54%)
Nov 19, 2013	33.95	34.07	33.94	33.99	16,222	-0.06(-0.17%)
Nov 18, 2013	34.08	34.24	33.99	34.04	20,229	+0.02(+0.06%)
Nov 15, 2013	33.94	34.07	33.94	34.02	12,347	+0.08(+0.23%)
Nov 14, 2013	33.62	33.99	33.62	33.95	100,455	+0.33(+0.97%)
Nov 12, 2013	33.57	33.62	33.47	33.62	14,826	+0.02(+0.06%)
Nov 11, 2013	33.70	33.70	33.57	33.60	8,553	+0.03(+0.09%)
Nov 08, 2013	33.35	33.57	33.28	33.57	172,447	+0.09(+0.26%)
Nov 07, 2013	33.79	33.88	33.42	33.48	51,450	-0.41(-1.21%)
Nov 06, 2013	33.65	33.92	33.65	33.89	79,226	+0.27(+0.79%)
Nov 05, 2013	33.49	33.70	33.48	33.63	496,575	-0.07(-0.21%)
Nov 04, 2013	33.77	33.77	33.55	33.70	156,063	+0.09(+0.26%)

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.