Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	45.52	47.04	45.17	46.12	1,039,455	+0.13(+0.28%)
Jan 30, 2014	46.64	46.69	45.74	45.99	870,583	-0.01(-0.02%)
Jan 29, 2014	47.16	47.16	45.93	46.00	1,892,203	-1.28(-2.70%)
Jan 28, 2014	46.85	49.83	46.64	47.28	2,909,668	+3.48(+7.96%)
Jan 27, 2014	43.36	44.36	42.49	43.79	1,056,053	+0.38(+0.88%)
Jan 24, 2014	45.38	45.47	43.21	43.41	716,834	-2.39(-5.23%)
Jan 23, 2014	45.96	46.04	45.44	45.80	645,645	-0.37(-0.81%)
Jan 22, 2014	46.20	46.41	45.43	46.18	669,742	-0.21(-0.46%)
Jan 21, 2014	46.49	46.66	45.97	46.39	636,014	+0.55(+1.19%)
Jan 17, 2014	46.24	45.85	45.85	45.85	354,636	-0.44(-0.96%)
Jan 16, 2014	46.09	46.40	45.76	46.29	971,823	+0.19(+0.41%)
Jan 15, 2014	45.60	46.21	45.41	46.10	938,117	+0.50(+1.10%)
Jan 14, 2014	44.38	45.67	44.24	45.60	1,040,326	+1.39(+3.14%)
Jan 13, 2014	44.94	45.15	44.02	44.21	1,072,949	-0.73(-1.63%)
Jan 10, 2014	43.44	44.95	43.40	44.94	1,442,217	+1.52(+3.51%)
Jan 09, 2014	42.95	43.44	42.23	43.42	657,249	+0.61(+1.43%)
Jan 08, 2014	42.48	43.01	42.25	42.81	496,759	+0.27(+0.64%)
Jan 07, 2014	41.82	42.65	41.76	42.53	743,833	+0.80(+1.92%)
Jan 06, 2014	42.60	42.65	41.68	41.73	508,891	-0.68(-1.61%)
Jan 03, 2014	42.11	42.56	41.87	42.41	426,962	+0.26(+0.63%)
Jan 02, 2014	42.81	42.86	42.07	42.15	646,395	-0.77(-1.79%)
Dec 31, 2013	42.84	42.92	42.92	42.92	357,688	+0.25(+0.58%)
Dec 30, 2013	42.60	42.90	42.30	42.67	589,676	+0.16(+0.38%)
Dec 27, 2013	42.83	42.93	42.46	42.51	506,607	-0.11(-0.26%)
Dec 26, 2013	42.62	42.91	42.49	42.62	516,746	-0.27(-0.64%)
Dec 24, 2013	42.59	43.23	42.48	42.89	230,130	+0.26(+0.62%)
Dec 23, 2013	42.15	42.71	42.15	42.63	695,919	+0.60(+1.44%)
Dec 20, 2013	42.23	42.59	41.99	42.02	1,174,320	-0.37(-0.86%)
Dec 19, 2013	42.75	42.93	42.29	42.39	451,098	-0.52(-1.21%)
Dec 18, 2013	42.23	42.94	41.58	42.91	611,820	+0.94(+2.23%)
Dec 17, 2013	41.89	42.19	41.62	41.97	478,681	+0.19(+0.45%)
Dec 16, 2013	41.69	41.95	41.27	41.78	771,346	+0.43(+1.05%)
Dec 13, 2013	41.45	41.72	41.19	41.35	567,556	+0.08(+0.19%)
Dec 12, 2013	41.36	41.90	41.20	41.27	679,679	-0.07(-0.16%)
Dec 11, 2013	42.51	42.51	41.30	41.34	577,515	-1.08(-2.55%)
Dec 10, 2013	42.59	42.82	42.27	42.42	653,821	-0.23(-0.54%)
Dec 09, 2013	42.47	43.27	42.42	42.65	499,353	+0.11(+0.26%)
Dec 06, 2013	42.41	42.70	42.02	42.54	748,480	+0.91(+2.19%)
Dec 05, 2013	40.90	41.82	40.90	41.63	607,362	+0.38(+0.93%)
Dec 04, 2013	41.26	42.00	40.80	41.25	574,024	-0.19(-0.45%)
Dec 03, 2013	41.56	42.03	41.26	41.43	678,841	-0.20(-0.47%)
Dec 02, 2013	41.55	42.29	41.13	41.63	749,624	+0.10(+0.25%)
Nov 29, 2013	41.68	42.17	41.45	41.53	453,102	-0.06(-0.14%)
Nov 27, 2013	40.96	41.70	40.82	41.59	915,416	+0.53(+1.29%)
Nov 26, 2013	40.45	41.18	40.25	41.06	1,596,977	+0.71(+1.75%)
Nov 25, 2013	40.53	40.70	40.29	40.35	1,312,925	+0.15(+0.38%)
Nov 22, 2013	40.58	40.65	40.00	40.20	1,576,053	-0.24(-0.59%)
Nov 21, 2013	40.93	41.19	40.37	40.44	1,664,284	-0.20(-0.50%)
Nov 20, 2013	41.63	41.88	40.62	40.64	1,369,168	-0.99(-2.37%)
Nov 19, 2013	42.35	42.41	41.57	41.63	1,092,949	-0.87(-2.04%)
Nov 18, 2013	43.02	43.04	42.41	42.50	974,873	-0.48(-1.11%)
Nov 15, 2013	43.23	43.53	42.94	42.98	998,881	-0.46(-1.06%)
Nov 14, 2013	43.44	43.73	43.26	43.44	853,109	-0.15(-0.35%)
Nov 13, 2013	41.92	43.66	41.92	43.59	1,018,381	+1.18(+2.78%)
Nov 12, 2013	42.04	42.56	41.80	42.41	1,042,951	+0.14(+0.34%)
Nov 11, 2013	41.57	42.46	41.43	42.26	954,288	+0.49(+1.18%)
Nov 08, 2013	40.77	42.15	40.74	41.77	978,662	+0.88(+2.16%)
Nov 07, 2013	41.25	41.58	40.58	40.89	1,031,773	-0.67(-1.61%)
Nov 06, 2013	41.87	42.01	41.30	41.56	1,133,853	-0.03(-0.06%)
Nov 05, 2013	41.10	41.93	40.51	41.59	1,142,833	+0.37(+0.89%)
Nov 04, 2013	40.18	41.38	40.18	41.22	1,367,857	+1.21(+3.01%)

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.