Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	38.83	39.33	38.73	39.05	3,528,952	-0.10(-0.26%)
Jan 30, 2014	39.53	39.64	39.02	39.15	4,217,817	-0.16(-0.41%)
Jan 29, 2014	40.33	40.33	39.14	39.31	4,651,952	-1.12(-2.77%)
Jan 28, 2014	40.40	40.67	40.22	40.43	2,835,205	+0.11(+0.28%)
Jan 27, 2014	40.30	40.58	40.24	40.32	2,078,301	+0.02(+0.05%)
Jan 24, 2014	40.65	40.80	40.30	40.30	2,896,314	-0.45(-1.11%)
Jan 23, 2014	40.94	40.97	40.58	40.75	1,515,377	-0.34(-0.84%)
Jan 22, 2014	40.92	41.16	40.59	41.09	2,255,727	+0.17(+0.41%)
Jan 21, 2014	41.06	41.16	40.79	40.92	1,697,591	+0.20(+0.48%)
Jan 17, 2014	41.27	40.73	40.73	40.73	3,138,021	-0.55(-1.34%)
Jan 16, 2014	40.98	41.29	40.93	41.28	2,259,927	+0.13(+0.31%)
Jan 15, 2014	41.01	41.33	40.80	41.15	2,148,475	+0.14(+0.35%)
Jan 14, 2014	40.78	41.23	40.75	41.01	2,740,172	+0.31(+0.76%)
Jan 13, 2014	40.85	41.26	40.67	40.70	2,572,263	-0.24(-0.58%)
Jan 10, 2014	40.67	40.98	40.67	40.94	1,562,062	+0.34(+0.83%)
Jan 09, 2014	40.56	40.73	40.30	40.60	2,265,350	+0.07(+0.17%)
Jan 08, 2014	40.93	40.93	40.43	40.53	3,054,306	-0.42(-1.02%)
Jan 07, 2014	40.83	41.07	40.67	40.95	2,616,162	+0.37(+0.91%)
Jan 06, 2014	40.94	40.94	40.33	40.58	2,934,924	-0.22(-0.54%)
Jan 03, 2014	41.08	41.14	40.77	40.80	2,098,970	-0.15(-0.38%)
Jan 02, 2014	41.07	41.25	40.78	40.96	2,715,926	-0.18(-0.43%)
Dec 31, 2013	41.27	41.13	41.13	41.13	2,266,175	-0.13(-0.31%)
Dec 30, 2013	41.06	41.35	41.06	41.26	2,354,332	+0.19(+0.46%)
Dec 27, 2013	40.90	41.21	40.88	41.07	1,523,996	+0.18(+0.43%)
Dec 26, 2013	40.70	40.97	40.60	40.90	1,402,083	+0.32(+0.78%)
Dec 24, 2013	40.70	40.76	40.55	40.58	1,145,544	-0.06(-0.15%)
Dec 23, 2013	40.53	40.73	40.32	40.64	2,622,758	-0.12(-0.30%)
Dec 20, 2013	40.81	41.17	40.70	40.76	2,746,555	-0.05(-0.13%)
Dec 19, 2013	40.71	40.88	40.44	40.81	2,097,546	+0.05(+0.12%)
Dec 18, 2013	40.38	40.79	40.13	40.77	3,750,775	+0.13(+0.31%)
Dec 17, 2013	40.69	40.77	40.34	40.64	1,972,244	-0.06(-0.15%)
Dec 16, 2013	40.97	41.05	40.59	40.70	2,117,415	-0.05(-0.12%)
Dec 13, 2013	40.98	41.00	40.59	40.75	1,942,030	-0.09(-0.23%)
Dec 12, 2013	41.22	41.22	40.81	40.84	2,405,830	-0.27(-0.66%)
Dec 11, 2013	41.25	41.43	41.06	41.11	2,993,684	-0.03(-0.08%)
Dec 10, 2013	41.61	41.67	41.06	41.14	2,076,354	-0.57(-1.37%)
Dec 09, 2013	41.62	41.97	41.56	41.72	2,557,935	+0.20(+0.49%)
Dec 06, 2013	41.08	41.56	41.07	41.52	2,272,331	+0.71(+1.75%)
Dec 05, 2013	40.96	41.01	40.75	40.80	1,723,632	-0.22(-0.53%)
Dec 04, 2013	41.02	41.19	40.84	41.02	2,369,615	-0.15(-0.38%)
Dec 03, 2013	40.69	41.26	40.81	41.17	4,183,035	+0.36(+0.89%)
Dec 02, 2013	40.84	41.00	40.57	40.81	2,838,816	-0.03(-0.08%)
Nov 29, 2013	41.04	41.08	40.81	40.84	1,590,126	-0.16(-0.39%)
Nov 27, 2013	41.31	41.43	40.99	41.00	2,424,545	-0.28(-0.68%)
Nov 26, 2013	41.47	41.58	41.05	41.29	3,534,410	-0.27(-0.64%)
Nov 25, 2013	41.94	41.96	41.47	41.55	1,754,517	-0.23(-0.54%)
Nov 22, 2013	41.35	41.81	41.16	41.78	7,584,511	+0.49(+1.18%)
Nov 21, 2013	41.10	41.46	40.98	41.29	7,257,410	+0.40(+0.98%)
Nov 20, 2013	41.22	41.43	40.82	40.89	2,679,874	-0.38(-0.92%)
Nov 19, 2013	41.56	41.63	41.24	41.27	2,766,965	-0.44(-1.06%)
Nov 18, 2013	42.04	42.04	41.47	41.71	1,843,838	-0.16(-0.38%)
Nov 15, 2013	42.13	42.20	41.69	41.87	2,490,340	-0.46(-1.09%)
Nov 14, 2013	41.95	42.35	41.83	42.34	2,481,638	+0.56(+1.33%)
Nov 13, 2013	41.22	41.79	41.10	41.78	2,330,953	+0.28(+0.68%)
Nov 12, 2013	41.42	41.50	41.19	41.50	1,757,428	+0.07(+0.18%)
Nov 11, 2013	41.70	41.84	41.27	41.43	1,346,085	-0.17(-0.40%)
Nov 08, 2013	41.41	41.59	40.98	41.59	2,191,868	+0.07(+0.18%)
Nov 07, 2013	42.37	42.47	41.49	41.52	2,235,934	-0.85(-2.00%)
Nov 06, 2013	42.24	42.52	42.10	42.37	2,524,200	+0.17(+0.41%)
Nov 05, 2013	41.58	42.32	41.34	42.19	3,510,981	+0.25(+0.59%)
Nov 04, 2013	42.48	43.42	41.78	41.95	9,553,522	+0.29(+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.