Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	39.31	40.18	39.13	39.91	9,079,675	+0.33(+0.83%)
Jan 30, 2014	39.74	39.81	39.33	39.59	7,351,846	+0.05(+0.14%)
Jan 29, 2014	40.27	40.37	39.15	39.53	11,572,478	-1.00(-2.48%)
Jan 28, 2014	40.47	40.78	40.33	40.54	5,251,215	+0.21(+0.53%)
Jan 27, 2014	40.89	40.96	39.86	40.32	7,848,526	-0.58(-1.42%)
Jan 24, 2014	41.20	41.48	40.91	40.91	7,056,252	-0.58(-1.40%)
Jan 23, 2014	41.93	42.01	41.20	41.49	7,809,040	-0.92(-2.16%)
Jan 22, 2014	42.57	42.75	42.27	42.40	5,292,446	+0.11(+0.27%)
Jan 21, 2014	43.22	43.31	42.20	42.29	6,145,654	-0.56(-1.32%)
Jan 17, 2014	43.05	42.86	42.86	42.86	6,245,790	-0.12(-0.28%)
Jan 16, 2014	43.54	43.88	42.95	42.98	6,369,098	-0.52(-1.19%)
Jan 15, 2014	43.53	43.87	43.38	43.49	5,324,211	+0.18(+0.43%)
Jan 14, 2014	43.48	43.84	43.26	43.31	7,560,249	-0.11(-0.25%)
Jan 13, 2014	44.36	44.43	43.36	43.41	5,859,266	-0.95(-2.15%)
Jan 10, 2014	44.59	44.89	44.21	44.37	4,379,782	-0.02(-0.04%)
Jan 09, 2014	44.30	44.65	44.21	44.38	6,379,876	-0.88(-1.93%)
Jan 08, 2014	45.35	45.73	45.07	45.26	7,518,585	-0.02(-0.04%)
Jan 07, 2014	45.47	45.66	45.20	45.28	6,118,640	+0.63(+1.40%)
Jan 06, 2014	44.66	45.03	44.53	44.65	4,964,216	-0.04(-0.08%)
Jan 03, 2014	44.63	45.01	44.35	44.69	2,463,756	+0.28(+0.63%)
Jan 02, 2014	44.58	44.72	44.25	44.41	3,305,601	-0.31(-0.69%)
Dec 31, 2013	44.35	44.72	44.72	44.72	3,606,545	+0.41(+0.92%)
Dec 30, 2013	43.67	44.34	43.67	44.31	3,255,335	+0.62(+1.42%)
Dec 27, 2013	44.01	44.01	43.50	43.69	1,475,051	-0.14(-0.32%)
Dec 26, 2013	43.83	44.00	43.72	43.83	1,373,945	+0.01(+0.01%)
Dec 24, 2013	43.74	43.88	43.54	43.82	1,197,359	+0.08(+0.18%)
Dec 23, 2013	43.47	43.76	43.06	43.75	3,027,238	+0.34(+0.79%)
Dec 20, 2013	43.08	43.64	43.04	43.40	5,242,373	+0.38(+0.88%)
Dec 19, 2013	42.83	43.13	42.45	43.02	4,561,636	+0.01(+0.03%)
Dec 18, 2013	42.53	43.02	42.14	43.01	4,391,286	+0.51(+1.20%)
Dec 17, 2013	43.22	43.28	42.43	42.50	4,171,669	-0.80(-1.86%)
Dec 16, 2013	43.27	43.70	42.99	43.31	4,989,379	+0.84(+1.98%)
Dec 13, 2013	42.38	42.97	42.36	42.47	3,763,059	+0.12(+0.29%)
Dec 12, 2013	42.95	43.11	42.28	42.34	4,974,194	-0.77(-1.78%)
Dec 11, 2013	43.52	43.78	43.03	43.11	3,233,736	-0.30(-0.69%)
Dec 10, 2013	43.94	43.94	43.31	43.41	4,187,963	-0.53(-1.20%)
Dec 09, 2013	44.01	44.19	43.86	43.94	4,714,511	-0.04(-0.09%)
Dec 06, 2013	44.50	44.56	43.81	43.98	4,888,041	-0.01(-0.03%)
Dec 05, 2013	44.41	44.53	43.76	43.99	6,405,761	-0.75(-1.68%)
Dec 04, 2013	44.75	45.04	44.59	44.75	4,179,089	+0.03(+0.07%)
Dec 03, 2013	44.59	45.18	44.25	44.72	11,336,523	-1.24(-2.70%)
Dec 02, 2013	45.87	46.47	45.76	45.96	4,222,233	+0.02(+0.04%)
Nov 29, 2013	45.89	46.27	45.75	45.94	2,301,903	+0.05(+0.12%)
Nov 27, 2013	45.82	45.95	45.47	45.89	4,090,472	-0.04(-0.08%)
Nov 26, 2013	45.77	46.29	45.77	45.92	5,493,152	-0.21(-0.46%)
Nov 25, 2013	46.06	46.35	45.80	46.13	4,931,989	-0.17(-0.37%)
Nov 22, 2013	44.84	46.53	44.82	46.31	14,068,936	+2.00(+4.51%)
Nov 21, 2013	42.84	44.44	42.78	44.31	9,621,773	+1.54(+3.60%)
Nov 20, 2013	43.76	43.76	42.64	42.77	6,262,829	-0.86(-1.98%)
Nov 19, 2013	43.47	43.76	43.33	43.63	3,365,784	+0.22(+0.50%)
Nov 18, 2013	43.67	43.91	43.34	43.41	4,482,865	-0.34(-0.77%)
Nov 15, 2013	43.46	43.76	43.28	43.75	5,066,241	+0.38(+0.87%)
Nov 14, 2013	43.29	43.46	43.13	43.37	4,147,952	+1.09(+2.59%)
Nov 12, 2013	42.32	42.43	41.82	42.28	8,149,719	-0.15(-0.35%)
Nov 11, 2013	41.94	42.99	41.76	42.43	8,641,293	+0.69(+1.66%)
Nov 08, 2013	41.18	41.77	40.98	41.73	5,131,804	+0.46(+1.10%)
Nov 07, 2013	41.65	41.81	41.18	41.28	4,473,171	-0.31(-0.75%)
Nov 06, 2013	41.59	41.81	41.29	41.59	4,978,225	+0.06(+0.14%)
Nov 05, 2013	41.10	41.59	40.94	41.53	4,913,409	+0.19(+0.46%)
Nov 04, 2013	40.75	41.40	40.68	41.34	7,085,405	+0.85(+2.09%)

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.