Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	35.09	35.38	34.63	34.98	607,622	-0.75(-2.10%)
Jan 30, 2014	34.94	36.10	34.94	35.74	704,742	+1.10(+3.16%)
Jan 29, 2014	34.93	35.37	34.40	34.64	956,826	-0.60(-1.72%)
Jan 28, 2014	34.42	35.59	34.05	35.24	842,944	+0.70(+2.03%)
Jan 27, 2014	34.71	35.16	34.03	34.55	552,728	+0.01(+0.03%)
Jan 24, 2014	35.30	35.88	34.15	34.53	961,910	-1.23(-3.44%)
Jan 23, 2014	35.84	36.08	35.01	35.77	667,484	-0.34(-0.93%)
Jan 22, 2014	35.95	36.32	35.55	36.10	332,930	+0.16(+0.43%)
Jan 21, 2014	36.02	36.35	35.10	35.95	739,912	+0.23(+0.64%)
Jan 17, 2014	35.60	35.72	35.72	35.72	844,000	-0.03(-0.08%)
Jan 16, 2014	35.92	36.27	35.27	35.74	573,632	-0.41(-1.15%)
Jan 15, 2014	35.48	36.25	35.61	36.16	730,098	+0.67(+1.90%)
Jan 14, 2014	35.15	35.61	35.03	35.48	945,662	+0.45(+1.28%)
Jan 13, 2014	35.14	35.55	34.72	35.03	580,786	-0.31(-0.86%)
Jan 10, 2014	34.92	35.34	34.47	35.34	517,284	+0.35(+0.99%)
Jan 09, 2014	34.76	35.30	34.59	34.99	626,438	+0.25(+0.72%)
Jan 08, 2014	35.27	36.56	33.88	34.74	1,348,278	-0.02(-0.04%)
Jan 07, 2014	34.76	34.95	34.44	34.76	589,664	+0.05(+0.16%)
Jan 06, 2014	35.22	35.27	34.62	34.70	518,618	-0.40(-1.13%)
Jan 03, 2014	35.69	35.77	34.76	35.10	505,200	-0.60(-1.68%)
Jan 02, 2014	36.59	36.69	35.12	35.70	885,434	-1.28(-3.46%)
Dec 31, 2013	37.09	36.98	36.98	36.98	9,682,400	-0.11(-0.30%)
Dec 30, 2013	36.60	37.23	36.41	37.09	565,974	+0.41(+1.10%)
Dec 27, 2013	36.76	36.98	36.18	36.69	317,230	+0.12(+0.34%)
Dec 26, 2013	37.24	37.38	36.10	36.56	418,148	-0.38(-1.04%)
Dec 24, 2013	35.92	37.20	35.88	36.95	556,086	+2.13(+6.12%)
Dec 23, 2013	35.66	36.10	34.59	34.81	497,424	+0.22(+0.65%)
Dec 20, 2013	33.50	34.67	33.49	34.59	535,766	+1.21(+3.61%)
Dec 19, 2013	33.53	33.79	32.89	33.38	347,346	-0.32(-0.93%)
Dec 18, 2013	33.26	33.74	32.73	33.70	280,448	+0.78(+2.37%)
Dec 17, 2013	32.94	33.19	32.42	32.92	214,554	-0.00(-0.02%)
Dec 16, 2013	32.97	33.19	32.81	32.92	371,790	-0.03(-0.09%)
Dec 13, 2013	32.91	33.80	32.44	32.95	427,900	+0.02(+0.08%)
Dec 12, 2013	32.98	33.10	32.33	32.93	311,988	-0.08(-0.24%)
Dec 11, 2013	33.70	33.79	32.69	33.01	535,038	-0.73(-2.16%)
Dec 10, 2013	34.02	34.41	33.55	33.74	729,880	-0.17(-0.51%)
Dec 09, 2013	34.39	34.49	32.84	33.91	581,326	-0.21(-0.62%)
Dec 06, 2013	34.26	34.61	33.50	34.12	0	-0.03(-0.09%)
Dec 05, 2013	33.49	34.41	32.93	34.16	0	+1.13(+3.42%)
Dec 04, 2013	31.85	33.17	31.54	33.02	2,547,430	+3.88(+13.31%)
Dec 03, 2013	28.73	29.34	28.68	29.14	0	+0.40(+1.39%)
Dec 02, 2013	30.12	30.12	28.68	28.75	469,498	-1.38(-4.58%)
Nov 29, 2013	30.08	30.50	29.72	30.12	0	+0.27(+0.89%)
Nov 27, 2013	29.93	30.36	29.57	29.86	0	+0.00(+0.02%)
Nov 26, 2013	29.86	30.18	29.32	29.86	0	-0.03(-0.10%)
Nov 25, 2013	29.60	30.02	29.27	29.89	294,502	+0.79(+2.70%)
Nov 22, 2013	28.66	29.23	28.64	29.10	0	+0.42(+1.46%)
Nov 21, 2013	28.06	28.86	27.98	28.68	249,776	+0.68(+2.45%)
Nov 20, 2013	28.29	28.45	27.89	28.00	0	-0.42(-1.48%)
Nov 19, 2013	28.71	28.88	28.19	28.41	181,136	-0.37(-1.29%)
Nov 18, 2013	29.45	29.73	28.54	28.79	0	-0.68(-2.29%)
Nov 15, 2013	29.61	29.86	28.98	29.46	0	-0.02(-0.08%)
Nov 14, 2013	29.50	29.91	29.01	29.48	0	-0.03(-0.08%)
Nov 13, 2013	27.64	29.57	27.64	29.51	0	+1.80(+6.48%)
Nov 12, 2013	27.68	27.89	26.91	27.71	0	-0.09(-0.31%)
Nov 11, 2013	27.16	28.08	27.01	27.80	0	+0.67(+2.47%)
Nov 08, 2013	27.40	28.02	26.71	27.13	0	-0.30(-1.09%)
Nov 07, 2013	28.04	28.15	27.15	27.43	255,294	-0.44(-1.58%)
Nov 06, 2013	28.24	28.56	27.86	27.87	93,730	-0.20(-0.71%)
Nov 05, 2013	27.80	28.38	27.55	28.07	0	+0.14(+0.48%)
Nov 04, 2013	28.02	28.29	27.20	27.93	188,138	-0.42(-1.48%)

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.