Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	42.57	43.32	42.37	43.28	10,251,049	+0.59(+1.39%)
Jan 30, 2014	43.34	43.72	42.50	42.69	9,021,449	-0.51(-1.19%)
Jan 29, 2014	43.42	43.45	42.93	43.20	9,097,847	-0.26(-0.59%)
Jan 28, 2014	43.48	43.70	43.16	43.46	7,201,767	+0.08(+0.18%)
Jan 27, 2014	43.45	43.81	43.12	43.38	7,958,766	+0.01(+0.02%)
Jan 24, 2014	43.84	44.06	43.27	43.37	7,543,094	-0.83(-1.87%)
Jan 23, 2014	44.38	44.38	43.77	44.19	6,355,910	-0.36(-0.81%)
Jan 22, 2014	44.67	44.70	44.29	44.55	4,170,866	+0.01(+0.02%)
Jan 21, 2014	44.35	44.70	43.99	44.55	6,820,853	+0.34(+0.78%)
Jan 17, 2014	44.35	44.20	44.20	44.20	9,797,124	-0.11(-0.25%)
Jan 16, 2014	42.94	44.59	42.94	44.31	15,156,728	+1.51(+3.54%)
Jan 15, 2014	42.19	42.94	42.02	42.80	10,516,478	+0.78(+1.85%)
Jan 14, 2014	41.78	42.11	41.57	42.02	6,227,639	+0.30(+0.71%)
Jan 13, 2014	41.69	42.09	41.60	41.73	6,745,069	+0.11(+0.27%)
Jan 10, 2014	41.26	41.76	41.07	41.61	6,737,521	+0.20(+0.48%)
Jan 09, 2014	41.06	41.46	41.02	41.41	7,375,276	+0.46(+1.12%)
Jan 08, 2014	40.73	40.99	40.48	40.96	9,394,438	-0.06(-0.16%)
Jan 07, 2014	41.29	41.73	40.99	41.02	9,181,483	-0.27(-0.66%)
Jan 06, 2014	41.01	41.62	41.00	41.29	9,784,393	+0.34(+0.84%)
Jan 03, 2014	40.69	41.03	40.60	40.95	4,999,394	+0.30(+0.73%)
Jan 02, 2014	40.84	40.94	40.52	40.65	3,958,446	-0.22(-0.53%)
Dec 31, 2013	41.02	40.87	40.87	40.87	3,654,594	-0.14(-0.33%)
Dec 30, 2013	40.99	41.05	40.57	41.00	4,129,552	-0.06(-0.16%)
Dec 27, 2013	40.95	41.17	40.79	41.07	2,826,518	+0.21(+0.51%)
Dec 26, 2013	40.68	41.07	40.56	40.86	3,044,624	+0.20(+0.49%)
Dec 24, 2013	40.53	40.78	40.48	40.66	1,696,535	+0.15(+0.38%)
Dec 23, 2013	40.45	40.79	40.29	40.51	5,692,770	+0.28(+0.70%)
Dec 20, 2013	40.27	40.81	40.06	40.23	7,945,731	+0.05(+0.12%)
Dec 19, 2013	40.22	40.48	39.98	40.18	6,671,673	-0.30(-0.73%)
Dec 18, 2013	39.47	40.53	39.37	40.48	7,746,787	+1.03(+2.62%)
Dec 17, 2013	39.51	39.51	39.17	39.44	5,129,137	+0.02(+0.06%)
Dec 16, 2013	39.72	40.02	39.40	39.42	6,123,280	-0.16(-0.40%)
Dec 13, 2013	39.49	39.80	39.33	39.58	5,349,622	+0.13(+0.32%)
Dec 12, 2013	39.91	40.03	39.38	39.45	6,581,551	-0.60(-1.50%)
Dec 11, 2013	40.55	40.58	39.96	40.05	5,738,267	-0.41(-1.01%)
Dec 10, 2013	40.76	40.77	40.32	40.46	5,349,259	-0.24(-0.59%)
Dec 09, 2013	40.53	40.90	40.46	40.70	4,747,685	+0.13(+0.32%)
Dec 06, 2013	40.34	40.61	40.27	40.57	4,809,616	+0.54(+1.34%)
Dec 05, 2013	39.93	40.21	39.85	40.04	4,634,506	+0.07(+0.18%)
Dec 04, 2013	39.90	40.09	39.69	39.96	5,124,213	+0.07(+0.18%)
Dec 03, 2013	40.20	40.30	39.79	39.89	6,251,920	-0.37(-0.92%)
Dec 02, 2013	40.31	40.46	39.96	40.26	4,477,886	+0.02(+0.04%)
Nov 29, 2013	40.57	40.68	40.15	40.24	2,673,958	-0.11(-0.28%)
Nov 27, 2013	40.32	40.59	40.23	40.36	4,102,153	-0.14(-0.36%)
Nov 26, 2013	41.19	41.23	40.50	40.50	7,185,239	-0.64(-1.56%)
Nov 25, 2013	41.18	41.37	41.05	41.14	5,383,003	+0.09(+0.21%)
Nov 22, 2013	40.48	41.06	40.39	41.05	6,445,462	+0.59(+1.47%)
Nov 21, 2013	40.64	40.72	40.30	40.46	5,926,670	-0.14(-0.36%)
Nov 20, 2013	40.78	40.87	40.45	40.60	4,631,483	-0.22(-0.53%)
Nov 19, 2013	40.82	40.94	40.69	40.82	4,648,049	-0.07(-0.18%)
Nov 18, 2013	40.95	40.95	40.68	40.89	5,016,734	+0.02(+0.04%)
Nov 15, 2013	40.76	40.97	40.74	40.88	7,186,653	-0.02(-0.04%)
Nov 14, 2013	40.47	40.98	40.46	40.89	6,837,854	+0.38(+0.95%)
Nov 13, 2013	39.49	40.60	39.48	40.51	11,174,651	+0.79(+1.98%)
Nov 12, 2013	39.74	39.90	39.65	39.72	25,895,984	-0.17(-0.44%)
Nov 11, 2013	39.46	39.93	39.28	39.90	10,085,827	-0.28(-0.69%)
Nov 08, 2013	39.64	40.21	39.58	40.18	23,942,722	+0.49(+1.24%)
Nov 07, 2013	40.11	40.17	39.65	39.68	23,537,734	-0.38(-0.95%)
Nov 06, 2013	40.12	40.12	39.88	40.06	6,903,096	+0.10(+0.24%)
Nov 05, 2013	39.90	40.22	39.84	39.97	4,632,835	-0.03(-0.08%)
Nov 04, 2013	39.98	40.11	39.75	40.00	5,447,442	+0.02(+0.06%)

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.