Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	33.43	33.47	33.39	33.47	97,645	+0.01(+0.03%)
Jan 30, 2014	33.46	33.51	33.45	33.46	31,077	-0.17(-0.49%)
Jan 29, 2014	33.75	33.75	33.61	33.63	24,938	+0.02(+0.07%)
Jan 28, 2014	33.66	33.70	33.57	33.61	43,607	-0.02(-0.06%)
Jan 27, 2014	33.66	33.67	33.62	33.62	85,988	-0.02(-0.06%)
Jan 24, 2014	33.66	33.66	33.62	33.64	172,020	-0.10(-0.31%)
Jan 23, 2014	33.61	33.75	33.61	33.75	15,823	+0.27(+0.82%)
Jan 22, 2014	33.48	33.52	33.43	33.47	27,929	-0.01(-0.03%)
Jan 21, 2014	33.52	33.57	33.47	33.48	13,981	+0.03(+0.08%)
Jan 17, 2014	33.53	33.45	33.45	33.45	22,451	-0.13(-0.39%)
Jan 16, 2014	33.62	33.62	33.49	33.59	24,821	+0.07(+0.20%)
Jan 15, 2014	33.59	33.59	33.48	33.52	14,450	-0.19(-0.56%)
Jan 14, 2014	33.70	33.76	33.70	33.71	27,432	-0.12(-0.36%)
Jan 13, 2014	33.78	33.84	33.75	33.83	22,445	+0.07(+0.20%)
Jan 10, 2014	33.63	33.77	33.63	33.77	14,490	+0.19(+0.56%)
Jan 09, 2014	33.53	33.58	33.49	33.58	15,166	+0.08(+0.25%)
Jan 08, 2014	33.52	33.53	33.44	33.49	49,532	-0.09(-0.28%)
Jan 07, 2014	33.58	33.63	33.57	33.59	13,777	-0.03(-0.08%)
Jan 06, 2014	33.62	33.70	33.59	33.62	47,543	+0.08(+0.25%)
Jan 03, 2014	33.59	33.63	33.53	33.53	163,150	-0.14(-0.42%)
Jan 02, 2014	33.70	33.70	33.62	33.67	20,797	-0.15(-0.45%)
Dec 31, 2013	33.79	33.82	33.82	33.82	26,687	-0.01(-0.03%)
Dec 30, 2013	33.81	33.87	33.80	33.83	14,732	+0.13(+0.39%)
Dec 27, 2013	33.73	33.78	33.67	33.70	8,908	-0.03(-0.08%)
Dec 26, 2013	33.63	33.73	33.60	33.73	16,889	+0.03(+0.08%)
Dec 24, 2013	33.72	33.74	33.62	33.70	11,923	+0.05(+0.16%)
Dec 23, 2013	33.77	33.77	33.64	33.64	32,180	-0.03(-0.08%)
Dec 20, 2013	33.68	33.72	33.62	33.67	39,915	-0.01(-0.03%)
Dec 19, 2013	33.62	33.74	33.61	33.68	58,648	-0.05(-0.14%)
Dec 18, 2013	33.90	34.37	33.73	33.73	10,698	-0.20(-0.58%)
Dec 17, 2013	33.90	33.94	33.88	33.93	50,792	+0.04(+0.11%)
Dec 16, 2013	33.93	33.95	33.88	33.89	51,044	-0.01(-0.03%)
Dec 13, 2013	33.90	33.92	33.80	33.90	33,458	+0.03(+0.09%)
Dec 12, 2013	33.88	33.96	33.81	33.87	13,266	-0.13(-0.39%)
Dec 11, 2013	34.10	34.10	33.97	34.00	37,561	-0.03(-0.08%)
Dec 10, 2013	33.98	34.07	33.95	34.03	18,879	+0.10(+0.31%)
Dec 09, 2013	33.95	33.95	33.85	33.93	122,872	+0.12(+0.36%)
Dec 06, 2013	33.82	33.90	33.79	33.80	45,148	+0.00(+0.00%)
Dec 05, 2013	33.77	33.91	33.75	33.80	17,518	+0.09(+0.28%)
Dec 04, 2013	33.63	33.75	33.61	33.71	36,176	-0.04(-0.11%)
Dec 03, 2013	33.75	33.78	33.68	33.75	63,135	+0.09(+0.28%)
Dec 02, 2013	33.68	33.68	33.61	33.65	341,012	-0.15(-0.43%)
Nov 29, 2013	33.80	33.95	33.80	33.80	10,759	+0.03(+0.08%)
Nov 27, 2013	33.78	33.78	33.73	33.77	13,829	-0.11(-0.32%)
Nov 26, 2013	33.78	33.88	33.78	33.88	12,209	+0.11(+0.34%)
Nov 25, 2013	33.75	33.77	33.68	33.77	4,860	-0.07(-0.20%)
Nov 22, 2013	33.79	33.85	33.77	33.83	18,055	+0.13(+0.39%)
Nov 21, 2013	33.69	33.74	33.69	33.70	16,344	-0.08(-0.25%)
Nov 20, 2013	33.99	33.99	33.73	33.78	45,957	-0.16(-0.47%)
Nov 19, 2013	33.88	33.97	33.88	33.94	24,788	+0.01(+0.03%)
Nov 18, 2013	33.81	34.00	33.80	33.94	31,045	+0.05(+0.14%)
Nov 15, 2013	33.77	33.92	33.77	33.89	11,814	+0.07(+0.20%)
Nov 14, 2013	33.77	33.89	33.71	33.82	26,863	-0.03(-0.08%)
Nov 13, 2013	33.78	33.86	33.67	33.85	35,111	+0.17(+0.50%)
Nov 12, 2013	33.76	33.77	33.67	33.68	15,282	-0.13(-0.39%)
Nov 11, 2013	33.77	33.81	33.66	33.81	10,723	+0.17(+0.50%)
Nov 08, 2013	33.77	33.78	33.64	33.64	14,045	-0.28(-0.83%)
Nov 07, 2013	33.77	33.98	33.76	33.92	26,238	-0.05(-0.15%)
Nov 06, 2013	34.02	34.07	33.95	33.97	8,511	+0.04(+0.11%)
Nov 05, 2013	33.90	33.94	33.87	33.93	40,225	-0.10(-0.31%)
Nov 04, 2013	33.94	34.04	33.94	34.04	140,385	+0.15(+0.44%)

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.