Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	42.63	43.38	42.43	43.34	10,236,519	+0.59(+1.39%)
Jan 30, 2014	43.41	43.78	42.56	42.75	9,008,662	-0.51(-1.19%)
Jan 29, 2014	43.49	43.51	42.99	43.26	9,084,951	-0.26(-0.59%)
Jan 28, 2014	43.54	43.76	43.22	43.52	7,191,560	+0.08(+0.18%)
Jan 27, 2014	43.51	43.87	43.18	43.44	7,947,485	+0.01(+0.02%)
Jan 24, 2014	43.90	44.12	43.33	43.43	7,532,402	-0.83(-1.87%)
Jan 23, 2014	44.44	44.44	43.83	44.26	6,346,901	-0.36(-0.81%)
Jan 22, 2014	44.73	44.76	44.35	44.62	4,164,954	+0.01(+0.02%)
Jan 21, 2014	44.42	44.77	44.05	44.61	6,811,185	+0.35(+0.78%)
Jan 17, 2014	44.42	44.27	44.27	44.27	9,783,237	-0.11(-0.25%)
Jan 16, 2014	43.01	44.65	43.01	44.38	15,135,245	+1.52(+3.54%)
Jan 15, 2014	42.25	43.00	42.08	42.86	10,501,572	+0.78(+1.85%)
Jan 14, 2014	41.84	42.17	41.62	42.08	6,218,812	+0.30(+0.71%)
Jan 13, 2014	41.75	42.15	41.66	41.79	6,735,509	+0.11(+0.27%)
Jan 10, 2014	41.32	41.82	41.13	41.67	6,727,971	+0.20(+0.48%)
Jan 09, 2014	41.12	41.52	41.08	41.47	7,364,823	+0.46(+1.12%)
Jan 08, 2014	40.79	41.05	40.54	41.02	9,381,123	-0.06(-0.16%)
Jan 07, 2014	41.35	41.79	41.05	41.08	9,168,469	-0.27(-0.66%)
Jan 06, 2014	41.07	41.68	41.06	41.35	9,770,524	+0.34(+0.84%)
Jan 03, 2014	40.75	41.09	40.66	41.01	4,992,308	+0.30(+0.73%)
Jan 02, 2014	40.90	41.00	40.57	40.71	3,952,836	-0.22(-0.53%)
Dec 31, 2013	41.08	40.93	40.93	40.93	3,649,414	-0.14(-0.33%)
Dec 30, 2013	41.05	41.10	40.63	41.06	4,123,699	-0.06(-0.16%)
Dec 27, 2013	41.01	41.23	40.85	41.13	2,822,511	+0.21(+0.51%)
Dec 26, 2013	40.73	41.13	40.62	40.92	3,040,309	+0.20(+0.49%)
Dec 24, 2013	40.59	40.84	40.53	40.72	1,694,130	+0.15(+0.38%)
Dec 23, 2013	40.51	40.85	40.35	40.57	5,684,701	+0.28(+0.70%)
Dec 20, 2013	40.32	40.87	40.12	40.28	7,934,468	+0.05(+0.12%)
Dec 19, 2013	40.28	40.53	40.04	40.24	6,662,216	-0.30(-0.73%)
Dec 18, 2013	39.52	40.59	39.43	40.53	7,735,807	+1.04(+2.62%)
Dec 17, 2013	39.56	39.57	39.23	39.50	5,121,867	+0.02(+0.06%)
Dec 16, 2013	39.78	40.08	39.46	39.47	6,114,601	-0.16(-0.40%)
Dec 13, 2013	39.55	39.86	39.39	39.63	5,342,039	+0.13(+0.33%)
Dec 12, 2013	39.96	40.08	39.43	39.51	6,572,222	-0.60(-1.50%)
Dec 11, 2013	40.61	40.64	40.02	40.11	5,730,134	-0.41(-1.01%)
Dec 10, 2013	40.81	40.83	40.38	40.52	5,341,677	-0.24(-0.59%)
Dec 09, 2013	40.59	40.96	40.52	40.76	4,740,955	+0.13(+0.32%)
Dec 06, 2013	40.40	40.67	40.32	40.63	4,802,799	+0.54(+1.34%)
Dec 05, 2013	39.99	40.27	39.91	40.09	4,627,937	+0.07(+0.18%)
Dec 04, 2013	39.96	40.15	39.75	40.02	5,116,950	+0.07(+0.18%)
Dec 03, 2013	40.25	40.36	39.84	39.95	6,243,058	-0.37(-0.92%)
Dec 02, 2013	40.37	40.51	40.02	40.32	4,471,540	+0.02(+0.04%)
Nov 29, 2013	40.63	40.74	40.20	40.30	2,670,168	-0.11(-0.28%)
Nov 27, 2013	40.37	40.65	40.28	40.41	4,096,339	-0.14(-0.36%)
Nov 26, 2013	41.25	41.29	40.56	40.56	7,175,055	-0.64(-1.56%)
Nov 25, 2013	41.24	41.42	41.10	41.20	5,375,373	+0.09(+0.21%)
Nov 22, 2013	40.54	41.12	40.45	41.11	6,436,327	+0.59(+1.47%)
Nov 21, 2013	40.69	40.78	40.36	40.52	5,918,270	-0.14(-0.36%)
Nov 20, 2013	40.84	40.93	40.51	40.66	4,624,918	-0.22(-0.53%)
Nov 19, 2013	40.88	41.00	40.75	40.88	4,641,460	-0.07(-0.18%)
Nov 18, 2013	41.01	41.01	40.74	40.95	5,009,623	+0.02(+0.04%)
Nov 15, 2013	40.82	41.03	40.79	40.93	7,176,467	-0.02(-0.04%)
Nov 14, 2013	40.53	41.04	40.52	40.95	6,828,162	+0.39(+0.95%)
Nov 13, 2013	39.55	40.66	39.54	40.57	11,158,812	+0.79(+1.98%)
Nov 12, 2013	39.80	39.95	39.71	39.78	25,859,280	-0.17(-0.44%)
Nov 11, 2013	39.52	39.99	39.34	39.95	10,071,533	-0.28(-0.69%)
Nov 08, 2013	39.69	40.26	39.64	40.23	23,908,788	+0.49(+1.24%)
Nov 07, 2013	40.17	40.22	39.71	39.74	23,504,374	-0.38(-0.95%)
Nov 06, 2013	40.18	40.18	39.94	40.12	6,893,312	+0.10(+0.24%)
Nov 05, 2013	39.95	40.28	39.90	40.03	4,626,269	-0.03(-0.08%)
Nov 04, 2013	40.04	40.17	39.81	40.06	5,439,721	+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.