Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	40.92	41.45	40.83	41.16	3,348,176	-0.11(-0.26%)
Jan 30, 2014	41.66	41.78	41.13	41.27	4,001,753	-0.17(-0.41%)
Jan 29, 2014	42.51	42.51	41.26	41.44	4,413,649	-1.18(-2.77%)
Jan 28, 2014	42.59	42.87	42.39	42.61	2,689,967	+0.12(+0.28%)
Jan 27, 2014	42.47	42.77	42.42	42.49	1,971,837	+0.02(+0.05%)
Jan 24, 2014	42.85	43.00	42.47	42.47	2,747,946	-0.48(-1.11%)
Jan 23, 2014	43.15	43.18	42.77	42.95	1,437,749	-0.36(-0.84%)
Jan 22, 2014	43.13	43.38	42.78	43.31	2,140,174	+0.18(+0.41%)
Jan 21, 2014	43.27	43.38	42.99	43.13	1,610,630	+0.21(+0.48%)
Jan 17, 2014	43.49	42.93	42.93	42.93	2,977,271	-0.58(-1.34%)
Jan 16, 2014	43.20	43.52	43.14	43.51	2,144,159	+0.13(+0.31%)
Jan 15, 2014	43.22	43.56	43.00	43.37	2,038,416	+0.15(+0.34%)
Jan 14, 2014	42.98	43.46	42.95	43.22	2,599,802	+0.33(+0.76%)
Jan 13, 2014	43.05	43.49	42.86	42.90	2,440,495	-0.25(-0.58%)
Jan 10, 2014	42.87	43.19	42.87	43.15	1,482,043	+0.35(+0.83%)
Jan 09, 2014	42.75	42.93	42.48	42.79	2,149,304	+0.07(+0.17%)
Jan 08, 2014	43.14	43.14	42.61	42.72	2,897,845	-0.44(-1.02%)
Jan 07, 2014	43.03	43.29	42.86	43.16	2,482,146	+0.39(+0.91%)
Jan 06, 2014	43.15	43.15	42.51	42.77	2,784,578	-0.23(-0.54%)
Jan 03, 2014	43.30	43.36	42.98	43.00	1,991,447	-0.16(-0.38%)
Jan 02, 2014	43.29	43.47	42.98	43.17	2,576,798	-0.18(-0.43%)
Dec 31, 2013	43.50	43.35	43.35	43.35	2,150,087	-0.13(-0.31%)
Dec 30, 2013	43.28	43.58	43.27	43.49	2,233,728	+0.20(+0.46%)
Dec 27, 2013	43.10	43.43	43.08	43.29	1,445,927	+0.18(+0.43%)
Dec 26, 2013	42.90	43.18	42.79	43.10	1,330,259	+0.33(+0.78%)
Dec 24, 2013	42.90	42.96	42.73	42.77	1,086,862	-0.06(-0.15%)
Dec 23, 2013	42.72	42.93	42.50	42.83	2,488,403	-0.13(-0.30%)
Dec 20, 2013	43.01	43.39	42.90	42.96	2,605,858	-0.06(-0.13%)
Dec 19, 2013	42.91	43.08	42.62	43.02	1,990,096	+0.05(+0.12%)
Dec 18, 2013	42.56	43.00	42.29	42.97	3,558,636	+0.13(+0.31%)
Dec 17, 2013	42.88	42.97	42.52	42.83	1,871,212	-0.06(-0.15%)
Dec 16, 2013	43.18	43.27	42.78	42.90	2,008,947	-0.05(-0.12%)
Dec 13, 2013	43.20	43.21	42.78	42.95	1,842,547	-0.10(-0.23%)
Dec 12, 2013	43.44	43.44	43.01	43.05	2,282,587	-0.28(-0.66%)
Dec 11, 2013	43.48	43.67	43.28	43.33	2,840,328	-0.04(-0.08%)
Dec 10, 2013	43.86	43.92	43.28	43.37	1,969,990	-0.60(-1.37%)
Dec 09, 2013	43.87	44.23	43.81	43.97	2,426,901	+0.21(+0.49%)
Dec 06, 2013	43.30	43.81	43.29	43.76	2,155,928	+0.75(+1.75%)
Dec 05, 2013	43.17	43.22	42.95	43.00	1,635,337	-0.23(-0.53%)
Dec 04, 2013	43.24	43.42	43.04	43.23	2,248,228	-0.16(-0.38%)
Dec 03, 2013	42.89	43.48	43.01	43.39	3,968,753	+0.38(+0.89%)
Dec 02, 2013	43.05	43.22	42.76	43.01	2,693,393	-0.04(-0.08%)
Nov 29, 2013	43.25	43.30	43.01	43.05	1,508,670	-0.17(-0.39%)
Nov 27, 2013	43.54	43.67	43.20	43.22	2,300,344	-0.28(-0.64%)
Nov 26, 2013	43.69	43.80	43.25	43.49	3,354,890	-0.28(-0.64%)
Nov 25, 2013	44.18	44.21	43.69	43.78	1,665,402	-0.24(-0.54%)
Nov 22, 2013	43.56	44.04	43.37	44.02	7,199,280	+0.51(+1.18%)
Nov 21, 2013	43.30	43.68	43.18	43.50	6,888,792	+0.42(+0.98%)
Nov 20, 2013	43.43	43.65	43.00	43.08	2,543,759	-0.40(-0.92%)
Nov 19, 2013	43.78	43.86	43.45	43.48	2,626,425	-0.47(-1.06%)
Nov 18, 2013	44.29	44.29	43.68	43.95	1,750,186	-0.17(-0.38%)
Nov 15, 2013	44.39	44.46	43.92	44.11	2,363,851	-0.49(-1.09%)
Nov 14, 2013	44.20	44.61	44.06	44.60	2,355,591	+0.58(+1.33%)
Nov 13, 2013	43.43	44.02	43.30	44.02	2,212,560	+0.30(+0.68%)
Nov 12, 2013	43.64	43.72	43.39	43.72	1,668,165	+0.08(+0.18%)
Nov 11, 2013	43.93	44.08	43.47	43.64	1,277,714	-0.18(-0.40%)
Nov 08, 2013	43.63	43.82	43.17	43.82	2,080,539	+0.08(+0.18%)
Nov 07, 2013	44.64	44.74	43.71	43.74	2,122,367	-0.89(-2.00%)
Nov 06, 2013	44.50	44.80	44.35	44.64	2,395,992	+0.18(+0.41%)
Nov 05, 2013	43.80	44.59	43.55	44.45	3,332,652	+0.26(+0.59%)
Nov 04, 2013	44.75	45.74	44.02	44.19	9,068,281	+0.30(+0.69%)

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.