Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	45.51	47.03	45.16	46.11	1,039,661	+0.13(+0.28%)
Jan 30, 2014	46.63	46.68	45.73	45.98	870,755	-0.01(-0.02%)
Jan 29, 2014	47.15	47.15	45.92	45.99	1,892,578	-1.28(-2.70%)
Jan 28, 2014	46.84	49.82	46.63	47.27	2,910,245	+3.48(+7.96%)
Jan 27, 2014	43.35	44.35	42.48	43.79	1,056,262	+0.38(+0.88%)
Jan 24, 2014	45.37	45.46	43.20	43.40	716,976	-2.39(-5.23%)
Jan 23, 2014	45.95	46.03	45.43	45.80	645,773	-0.37(-0.81%)
Jan 22, 2014	46.19	46.40	45.42	46.17	669,875	-0.21(-0.46%)
Jan 21, 2014	46.48	46.65	45.96	46.38	636,140	+0.55(+1.19%)
Jan 17, 2014	46.23	45.84	45.84	45.84	354,707	-0.44(-0.96%)
Jan 16, 2014	46.08	46.39	45.75	46.28	972,015	+0.19(+0.41%)
Jan 15, 2014	45.59	46.20	45.40	46.09	938,302	+0.50(+1.10%)
Jan 14, 2014	44.37	45.66	44.23	45.59	1,040,532	+1.39(+3.14%)
Jan 13, 2014	44.93	45.14	44.02	44.20	1,073,162	-0.73(-1.63%)
Jan 10, 2014	43.44	44.94	43.39	44.94	1,442,503	+1.52(+3.51%)
Jan 09, 2014	42.94	43.44	42.22	43.41	657,379	+0.61(+1.43%)
Jan 08, 2014	42.47	43.00	42.24	42.80	496,857	+0.27(+0.64%)
Jan 07, 2014	41.81	42.64	41.75	42.52	743,980	+0.80(+1.92%)
Jan 06, 2014	42.59	42.64	41.67	41.72	508,992	-0.68(-1.61%)
Jan 03, 2014	42.10	42.55	41.86	42.41	427,046	+0.26(+0.63%)
Jan 02, 2014	42.81	42.85	42.06	42.14	646,523	-0.77(-1.79%)
Dec 31, 2013	42.83	42.91	42.91	42.91	357,759	+0.25(+0.58%)
Dec 30, 2013	42.59	42.89	42.29	42.66	589,792	+0.16(+0.38%)
Dec 27, 2013	42.82	42.92	42.45	42.50	506,707	-0.11(-0.26%)
Dec 26, 2013	42.61	42.90	42.48	42.61	516,848	-0.27(-0.64%)
Dec 24, 2013	42.58	43.22	42.47	42.88	230,175	+0.26(+0.62%)
Dec 23, 2013	42.14	42.70	42.14	42.62	696,057	+0.60(+1.44%)
Dec 20, 2013	42.22	42.58	41.98	42.01	1,174,553	-0.37(-0.86%)
Dec 19, 2013	42.75	42.92	42.29	42.38	451,188	-0.52(-1.21%)
Dec 18, 2013	42.22	42.93	41.57	42.90	611,941	+0.94(+2.23%)
Dec 17, 2013	41.88	42.18	41.61	41.96	478,775	+0.19(+0.45%)
Dec 16, 2013	41.68	41.95	41.26	41.78	771,499	+0.43(+1.05%)
Dec 13, 2013	41.44	41.71	41.18	41.34	567,668	+0.08(+0.19%)
Dec 12, 2013	41.35	41.89	41.20	41.26	679,814	-0.07(-0.17%)
Dec 11, 2013	42.50	42.50	41.29	41.33	577,630	-1.08(-2.55%)
Dec 10, 2013	42.58	42.81	42.26	42.41	653,951	-0.23(-0.54%)
Dec 09, 2013	42.46	43.27	42.41	42.64	499,452	+0.11(+0.26%)
Dec 06, 2013	42.41	42.70	42.01	42.53	748,629	+0.91(+2.19%)
Dec 05, 2013	40.89	41.81	40.89	41.62	607,482	+0.38(+0.93%)
Dec 04, 2013	41.25	41.99	40.79	41.24	574,138	-0.19(-0.45%)
Dec 03, 2013	41.55	42.02	41.26	41.43	678,975	-0.20(-0.47%)
Dec 02, 2013	41.54	42.29	41.12	41.62	749,772	+0.10(+0.25%)
Nov 29, 2013	41.67	42.16	41.44	41.52	453,192	-0.06(-0.14%)
Nov 27, 2013	40.95	41.69	40.81	41.58	915,597	+0.53(+1.29%)
Nov 26, 2013	40.44	41.17	40.24	41.05	1,597,293	+0.71(+1.75%)
Nov 25, 2013	40.52	40.69	40.28	40.34	1,313,185	+0.15(+0.38%)
Nov 22, 2013	40.57	40.64	40.00	40.19	1,576,365	-0.24(-0.59%)
Nov 21, 2013	40.92	41.18	40.36	40.43	1,664,614	-0.20(-0.50%)
Nov 20, 2013	41.62	41.87	40.61	40.63	1,369,439	-0.99(-2.37%)
Nov 19, 2013	42.35	42.41	41.56	41.62	1,093,165	-0.87(-2.04%)
Nov 18, 2013	43.01	43.03	42.41	42.49	975,066	-0.48(-1.11%)
Nov 15, 2013	43.22	43.52	42.93	42.97	999,079	-0.46(-1.06%)
Nov 14, 2013	43.44	43.72	43.25	43.43	853,278	-0.15(-0.35%)
Nov 13, 2013	41.91	43.65	41.91	43.58	1,018,583	+1.18(+2.78%)
Nov 12, 2013	42.04	42.55	41.79	42.40	1,043,158	+0.14(+0.34%)
Nov 11, 2013	41.56	42.45	41.42	42.26	954,477	+0.49(+1.18%)
Nov 08, 2013	40.76	42.14	40.74	41.76	978,856	+0.88(+2.16%)
Nov 07, 2013	41.24	41.57	40.57	40.88	1,031,978	-0.67(-1.61%)
Nov 06, 2013	41.87	42.01	41.30	41.55	1,134,078	-0.03(-0.06%)
Nov 05, 2013	41.09	41.92	40.51	41.58	1,143,059	+0.37(+0.89%)
Nov 04, 2013	40.18	41.37	40.17	41.21	1,368,127	+1.21(+3.01%)

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.