Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	27.42	27.89	27.16	27.32	35,942,576	-0.58(-2.06%)
Jan 30, 2014	27.92	28.07	27.62	27.89	20,446,158	+0.37(+1.35%)
Jan 29, 2014	27.30	27.98	27.26	27.52	23,144,656	-0.35(-1.25%)
Jan 28, 2014	28.13	28.16	27.80	27.87	21,033,912	+0.04(+0.14%)
Jan 27, 2014	27.86	28.22	27.30	27.83	44,790,260	-0.05(-0.19%)
Jan 24, 2014	28.82	28.85	27.79	27.88	52,400,116	-1.20(-4.14%)
Jan 23, 2014	29.03	29.15	28.70	29.09	27,130,908	-0.29(-0.98%)
Jan 22, 2014	29.07	29.39	28.86	29.38	22,321,896	+0.35(+1.20%)
Jan 21, 2014	29.44	29.53	28.69	29.03	40,663,704	-0.20(-0.67%)
Jan 17, 2014	29.58	29.22	29.22	29.22	36,987,724	-0.30(-1.03%)
Jan 16, 2014	29.76	29.94	29.35	29.53	47,660,596	-0.29(-0.96%)
Jan 15, 2014	30.30	30.11	29.50	29.81	117,828,192	-0.48(-1.60%)
Jan 14, 2014	30.11	30.41	29.96	30.30	21,738,486	+0.33(+1.11%)
Jan 13, 2014	30.41	30.77	29.86	29.97	27,727,320	-0.34(-1.12%)
Jan 10, 2014	30.74	30.80	30.16	30.31	19,291,626	-0.35(-1.14%)
Jan 09, 2014	30.95	31.00	30.50	30.65	12,929,677	+0.05(+0.17%)
Jan 08, 2014	30.53	30.92	30.44	30.60	15,009,908	+0.17(+0.55%)
Jan 07, 2014	30.81	31.00	30.36	30.44	18,696,628	-0.15(-0.49%)
Jan 06, 2014	30.21	30.73	30.01	30.59	32,104,728	+0.63(+2.10%)
Jan 03, 2014	30.98	31.00	29.53	29.96	54,722,816	-1.04(-3.37%)
Jan 02, 2014	30.80	31.09	30.54	31.00	19,493,312	+0.06(+0.20%)
Dec 31, 2013	30.81	30.94	30.94	30.94	14,662,452	+0.14(+0.44%)
Dec 30, 2013	31.04	31.14	30.78	30.81	11,534,906	-0.19(-0.61%)
Dec 27, 2013	31.28	31.37	30.93	31.00	13,278,010	-0.44(-1.40%)
Dec 26, 2013	31.07	31.68	31.07	31.43	14,751,134	+0.48(+1.57%)
Dec 24, 2013	31.23	31.28	30.91	30.95	10,045,369	-0.31(-0.99%)
Dec 23, 2013	30.97	31.48	30.75	31.26	26,845,800	+0.23(+0.73%)
Dec 20, 2013	30.72	31.08	30.42	31.03	65,588,640	+0.52(+1.71%)
Dec 19, 2013	31.18	31.25	30.34	30.51	33,318,104	-0.73(-2.35%)
Dec 18, 2013	31.17	31.34	30.18	31.25	68,452,336	-0.20(-0.63%)
Dec 17, 2013	31.54	31.68	31.14	31.44	37,306,436	+0.07(+0.22%)
Dec 16, 2013	30.72	31.46	30.63	31.37	44,300,356	+1.06(+3.50%)
Dec 13, 2013	30.47	30.55	30.30	30.31	19,661,780	-0.01(-0.02%)
Dec 12, 2013	30.35	30.75	30.29	30.32	24,960,126	-0.08(-0.27%)
Dec 11, 2013	30.86	30.91	30.34	30.41	21,636,556	-0.18(-0.59%)
Dec 10, 2013	30.70	31.14	30.58	30.59	42,928,232	-0.38(-1.22%)
Dec 09, 2013	30.41	31.17	30.52	30.97	38,500,280	+0.55(+1.82%)
Dec 06, 2013	30.28	30.57	29.98	30.41	50,072,192	+0.82(+2.76%)
Dec 05, 2013	29.52	29.78	29.19	29.59	45,670,292	+0.29(+0.98%)
Dec 04, 2013	29.17	30.00	28.86	29.31	52,469,544	+0.43(+1.49%)
Dec 03, 2013	29.44	29.59	28.53	28.88	58,984,844	-0.73(-2.48%)
Dec 02, 2013	29.60	29.82	29.46	29.61	27,982,030	+0.29(+0.98%)
Nov 29, 2013	29.45	29.64	29.15	29.32	10,133,565	-0.09(-0.31%)
Nov 27, 2013	28.55	29.52	28.47	29.41	36,211,716	+0.89(+3.13%)
Nov 26, 2013	28.54	28.72	28.32	28.52	29,573,896	+0.09(+0.32%)
Nov 25, 2013	28.58	28.67	28.31	28.43	27,534,592	-0.06(-0.21%)
Nov 22, 2013	28.92	29.15	28.45	28.49	35,372,544	-0.37(-1.29%)
Nov 21, 2013	28.54	29.53	28.80	28.86	44,696,764	+0.33(+1.14%)
Nov 20, 2013	28.85	29.31	28.47	28.54	22,320,360	-0.24(-0.84%)
Nov 19, 2013	29.20	29.33	28.69	28.78	26,205,842	-0.42(-1.45%)
Nov 18, 2013	29.38	29.66	29.17	29.20	22,050,980	-0.15(-0.52%)
Nov 15, 2013	29.16	29.58	28.92	29.35	28,660,936	+0.20(+0.70%)
Nov 14, 2013	29.30	29.38	28.88	29.15	37,439,332	+1.39(+5.02%)
Nov 12, 2013	27.76	27.86	27.54	27.76	18,970,926	-0.02(-0.05%)
Nov 11, 2013	27.77	28.08	27.63	27.77	18,051,142	+0.02(+0.05%)
Nov 08, 2013	27.37	27.84	27.26	27.76	24,043,330	+0.56(+2.06%)
Nov 07, 2013	27.72	27.82	27.19	27.19	26,274,700	-0.51(-1.83%)
Nov 06, 2013	28.19	28.32	27.69	27.70	21,350,784	-0.38(-1.35%)
Nov 05, 2013	28.22	28.40	28.07	28.08	20,064,634	-0.29(-1.01%)
Nov 04, 2013	28.39	28.62	28.32	28.37	22,461,050	+0.06(+0.21%)

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.