Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	36.73	37.27	36.56	36.67	43,248,648	-0.67(-1.80%)
Jan 30, 2014	37.47	37.65	36.94	37.34	51,650,212	+0.17(+0.46%)
Jan 29, 2014	37.82	38.16	36.88	37.17	69,802,032	-1.18(-3.06%)
Jan 28, 2014	38.11	38.55	38.11	38.35	32,013,104	+0.61(+1.62%)
Jan 27, 2014	37.96	38.39	37.39	37.74	51,293,248	-0.40(-1.05%)
Jan 24, 2014	38.70	38.79	37.95	38.14	76,576,400	-1.07(-2.74%)
Jan 23, 2014	39.93	39.93	39.08	39.21	45,029,396	-0.91(-2.27%)
Jan 22, 2014	40.21	40.30	39.82	40.13	26,953,326	+0.04(+0.10%)
Jan 21, 2014	40.59	40.98	39.86	40.09	34,923,076	-0.32(-0.80%)
Jan 17, 2014	40.71	40.41	40.41	40.41	43,891,408	-0.26(-0.63%)
Jan 16, 2014	41.41	41.41	40.47	40.67	81,391,512	-1.85(-4.35%)
Jan 15, 2014	41.71	42.65	42.03	42.52	43,518,844	+0.80(+1.93%)
Jan 14, 2014	41.85	42.06	41.46	41.71	22,984,548	+0.18(+0.43%)
Jan 13, 2014	42.11	42.26	41.32	41.53	27,219,086	-0.77(-1.83%)
Jan 10, 2014	42.55	42.59	41.98	42.31	29,097,824	-0.37(-0.87%)
Jan 09, 2014	42.52	42.74	42.34	42.68	28,195,050	+0.30(+0.71%)
Jan 08, 2014	41.97	42.52	41.90	42.38	33,583,820	+0.49(+1.16%)
Jan 07, 2014	42.21	42.31	41.58	41.89	37,301,460	+0.29(+0.69%)
Jan 06, 2014	41.46	41.97	41.31	41.60	36,841,848	+0.32(+0.77%)
Jan 03, 2014	40.51	41.34	40.44	41.29	34,793,700	+0.87(+2.16%)
Jan 02, 2014	40.23	40.51	40.06	40.41	21,299,868	+0.12(+0.31%)
Dec 31, 2013	40.17	40.29	40.29	40.29	13,848,341	+0.15(+0.37%)
Dec 30, 2013	40.40	40.54	40.07	40.14	14,880,386	-0.26(-0.65%)
Dec 27, 2013	40.48	40.52	40.35	40.40	15,284,000	-0.07(-0.17%)
Dec 26, 2013	40.68	40.74	40.36	40.47	11,487,809	-0.06(-0.15%)
Dec 24, 2013	40.48	40.57	40.27	40.54	6,858,506	+0.02(+0.04%)
Dec 23, 2013	40.58	40.70	40.37	40.52	17,625,572	+0.15(+0.38%)
Dec 20, 2013	40.26	40.54	40.13	40.37	36,058,652	+0.26(+0.64%)
Dec 19, 2013	39.95	40.30	39.78	40.11	26,003,682	-0.06(-0.15%)
Dec 18, 2013	39.28	40.26	38.91	40.17	42,528,176	+0.98(+2.51%)
Dec 17, 2013	39.43	39.47	39.08	39.19	23,147,794	-0.16(-0.41%)
Dec 16, 2013	39.73	39.90	39.29	39.35	24,872,016	-0.05(-0.14%)
Dec 13, 2013	39.41	39.58	39.18	39.41	21,668,944	+0.05(+0.12%)
Dec 12, 2013	39.41	39.54	38.87	39.36	35,209,152	+0.15(+0.39%)
Dec 11, 2013	39.91	39.93	39.07	39.21	31,788,486	-0.80(-1.99%)
Dec 10, 2013	40.18	40.68	39.96	40.00	25,881,892	-0.29(-0.71%)
Dec 09, 2013	40.16	40.56	40.14	40.29	21,467,264	+0.48(+1.20%)
Dec 06, 2013	40.00	40.20	39.59	39.81	25,504,514	+0.33(+0.84%)
Dec 05, 2013	39.90	40.05	39.39	39.48	30,429,224	-0.76(-1.88%)
Dec 04, 2013	39.54	40.44	39.47	40.23	41,488,676	-0.07(-0.17%)
Dec 03, 2013	40.57	40.79	39.99	40.30	26,628,248	-0.38(-0.93%)
Dec 02, 2013	40.95	41.29	40.61	40.68	25,662,826	-0.23(-0.57%)
Nov 29, 2013	41.06	41.43	40.87	40.91	14,165,651	-0.10(-0.25%)
Nov 27, 2013	40.95	41.18	40.90	41.02	16,911,720	+0.03(+0.08%)
Nov 26, 2013	41.05	41.33	40.95	40.98	22,810,490	-0.22(-0.53%)
Nov 25, 2013	40.58	41.50	40.57	41.20	42,121,420	+0.68(+1.68%)
Nov 22, 2013	40.16	40.62	40.08	40.52	33,699,964	+0.53(+1.31%)
Nov 21, 2013	39.32	40.18	39.26	39.99	29,532,212	+0.74(+1.89%)
Nov 20, 2013	39.47	39.65	39.14	39.25	23,725,734	-0.31(-0.78%)
Nov 19, 2013	39.24	39.77	39.13	39.56	25,971,510	+0.29(+0.75%)
Nov 18, 2013	39.28	39.74	39.10	39.27	34,067,392	+0.30(+0.77%)
Nov 15, 2013	38.80	39.26	38.69	38.97	28,737,934	+0.15(+0.38%)
Nov 14, 2013	38.67	38.88	38.31	38.82	28,107,534	+0.53(+1.39%)
Nov 12, 2013	38.66	38.67	38.15	38.29	27,917,484	-0.50(-1.30%)
Nov 11, 2013	38.49	38.89	38.16	38.79	21,746,200	+0.18(+0.46%)
Nov 08, 2013	37.47	38.79	37.47	38.61	45,443,388	+1.23(+3.29%)
Nov 07, 2013	37.83	37.98	37.38	37.38	34,857,780	-0.21(-0.56%)
Nov 06, 2013	37.70	37.74	37.41	37.59	22,701,936	+0.19(+0.50%)
Nov 05, 2013	37.50	37.59	37.29	37.40	23,760,068	-0.19(-0.51%)
Nov 04, 2013	37.76	37.99	37.56	37.60	21,351,594	-0.09(-0.23%)

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.