Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	38.85	39.35	38.76	39.07	3,526,983	-0.10(-0.26%)
Jan 30, 2014	39.55	39.66	39.05	39.17	4,215,463	-0.16(-0.41%)
Jan 29, 2014	40.35	40.35	39.17	39.33	4,649,356	-1.12(-2.77%)
Jan 28, 2014	40.43	40.70	40.24	40.45	2,833,623	+0.11(+0.28%)
Jan 27, 2014	40.32	40.60	40.26	40.34	2,077,141	+0.02(+0.05%)
Jan 24, 2014	40.68	40.82	40.32	40.32	2,894,698	-0.45(-1.11%)
Jan 23, 2014	40.96	40.99	40.60	40.77	1,514,531	-0.34(-0.84%)
Jan 22, 2014	40.95	41.18	40.62	41.11	2,254,468	+0.17(+0.41%)
Jan 21, 2014	41.08	41.18	40.81	40.95	1,696,644	+0.20(+0.48%)
Jan 17, 2014	41.29	40.75	40.75	40.75	3,136,270	-0.55(-1.34%)
Jan 16, 2014	41.01	41.31	40.95	41.30	2,258,666	+0.13(+0.31%)
Jan 15, 2014	41.03	41.35	40.82	41.17	2,147,276	+0.14(+0.35%)
Jan 14, 2014	40.80	41.26	40.78	41.03	2,738,643	+0.31(+0.76%)
Jan 13, 2014	40.87	41.28	40.69	40.72	2,570,827	-0.24(-0.58%)
Jan 10, 2014	40.70	41.00	40.70	40.96	1,561,190	+0.34(+0.83%)
Jan 09, 2014	40.58	40.75	40.33	40.62	2,264,086	+0.07(+0.17%)
Jan 08, 2014	40.95	40.95	40.45	40.55	3,052,602	-0.42(-1.02%)
Jan 07, 2014	40.85	41.09	40.69	40.97	2,614,702	+0.37(+0.91%)
Jan 06, 2014	40.97	40.97	40.35	40.60	2,933,286	-0.22(-0.54%)
Jan 03, 2014	41.10	41.16	40.80	40.82	2,097,799	-0.16(-0.38%)
Jan 02, 2014	41.09	41.27	40.80	40.98	2,714,410	-0.18(-0.43%)
Dec 31, 2013	41.30	41.15	41.15	41.15	2,264,911	-0.13(-0.31%)
Dec 30, 2013	41.09	41.37	41.08	41.28	2,353,019	+0.19(+0.46%)
Dec 27, 2013	40.92	41.23	40.90	41.09	1,523,145	+0.18(+0.43%)
Dec 26, 2013	40.72	40.99	40.62	40.92	1,401,300	+0.32(+0.78%)
Dec 24, 2013	40.72	40.78	40.57	40.60	1,144,905	-0.06(-0.15%)
Dec 23, 2013	40.55	40.75	40.35	40.66	2,621,294	-0.12(-0.30%)
Dec 20, 2013	40.83	41.19	40.72	40.78	2,745,022	-0.05(-0.13%)
Dec 19, 2013	40.73	40.90	40.46	40.84	2,096,376	+0.05(+0.12%)
Dec 18, 2013	40.40	40.82	40.15	40.79	3,748,682	+0.13(+0.31%)
Dec 17, 2013	40.71	40.79	40.37	40.66	1,971,143	-0.06(-0.15%)
Dec 16, 2013	40.99	41.07	40.61	40.72	2,116,234	-0.05(-0.12%)
Dec 13, 2013	41.01	41.02	40.61	40.77	1,940,947	-0.09(-0.23%)
Dec 12, 2013	41.24	41.24	40.83	40.86	2,404,487	-0.27(-0.66%)
Dec 11, 2013	41.28	41.46	41.09	41.13	2,992,014	-0.03(-0.08%)
Dec 10, 2013	41.64	41.70	41.09	41.17	2,075,196	-0.57(-1.37%)
Dec 09, 2013	41.65	41.99	41.59	41.74	2,556,507	+0.20(+0.49%)
Dec 06, 2013	41.10	41.59	41.09	41.54	2,271,063	+0.71(+1.75%)
Dec 05, 2013	40.98	41.03	40.77	40.82	1,722,671	-0.22(-0.53%)
Dec 04, 2013	41.05	41.22	40.86	41.04	2,368,293	-0.15(-0.38%)
Dec 03, 2013	40.72	41.28	40.83	41.19	4,180,701	+0.36(+0.89%)
Dec 02, 2013	40.86	41.03	40.59	40.83	2,837,232	-0.03(-0.08%)
Nov 29, 2013	41.06	41.11	40.83	40.86	1,589,239	-0.16(-0.39%)
Nov 27, 2013	41.34	41.45	41.01	41.03	2,423,192	-0.28(-0.68%)
Nov 26, 2013	41.50	41.60	41.07	41.31	3,532,438	-0.27(-0.64%)
Nov 25, 2013	41.96	41.99	41.50	41.58	1,753,538	-0.23(-0.54%)
Nov 22, 2013	41.38	41.83	41.19	41.80	7,580,280	+0.49(+1.18%)
Nov 21, 2013	41.12	41.48	41.01	41.31	7,253,360	+0.40(+0.98%)
Nov 20, 2013	41.25	41.46	40.84	40.91	2,678,379	-0.38(-0.92%)
Nov 19, 2013	41.58	41.66	41.27	41.29	2,765,421	-0.44(-1.06%)
Nov 18, 2013	42.06	42.06	41.49	41.74	1,842,809	-0.16(-0.38%)
Nov 15, 2013	42.16	42.22	41.71	41.90	2,488,950	-0.46(-1.09%)
Nov 14, 2013	41.98	42.37	41.85	42.36	2,480,253	+0.56(+1.33%)
Nov 13, 2013	41.25	41.81	41.13	41.80	2,329,652	+0.28(+0.68%)
Nov 12, 2013	41.44	41.52	41.21	41.52	1,756,448	+0.07(+0.18%)
Nov 11, 2013	41.72	41.86	41.29	41.45	1,345,334	-0.17(-0.40%)
Nov 08, 2013	41.44	41.62	41.00	41.62	2,190,645	+0.07(+0.18%)
Nov 07, 2013	42.39	42.49	41.52	41.54	2,234,686	-0.85(-2.00%)
Nov 06, 2013	42.27	42.55	42.12	42.39	2,522,792	+0.17(+0.41%)
Nov 05, 2013	41.60	42.35	41.37	42.22	3,509,022	+0.25(+0.59%)
Nov 04, 2013	42.50	43.44	41.80	41.97	9,548,191	+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.