Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	45.51	47.02	45.15	46.10	1,039,814	+0.13(+0.28%)
Jan 30, 2014	46.62	46.67	45.72	45.98	870,884	-0.01(-0.02%)
Jan 29, 2014	47.14	47.14	45.91	45.98	1,892,857	-1.28(-2.70%)
Jan 28, 2014	46.84	49.82	46.62	47.26	2,910,673	+3.48(+7.96%)
Jan 27, 2014	43.34	44.34	42.48	43.78	1,056,418	+0.38(+0.88%)
Jan 24, 2014	45.36	45.46	43.19	43.40	717,082	-2.39(-5.23%)
Jan 23, 2014	45.94	46.03	45.42	45.79	645,868	-0.37(-0.81%)
Jan 22, 2014	46.18	46.39	45.41	46.16	669,973	-0.21(-0.46%)
Jan 21, 2014	46.47	46.64	45.95	46.38	636,234	+0.55(+1.19%)
Jan 17, 2014	46.22	45.83	45.83	45.83	354,759	-0.44(-0.96%)
Jan 16, 2014	46.08	46.38	45.75	46.27	972,159	+0.19(+0.41%)
Jan 15, 2014	45.58	46.20	45.40	46.09	938,441	+0.50(+1.10%)
Jan 14, 2014	44.37	45.65	44.22	45.58	1,040,685	+1.39(+3.14%)
Jan 13, 2014	44.92	45.13	44.01	44.20	1,073,320	-0.73(-1.63%)
Jan 10, 2014	43.43	44.94	43.39	44.93	1,442,716	+1.52(+3.51%)
Jan 09, 2014	42.94	43.43	42.21	43.40	657,476	+0.61(+1.43%)
Jan 08, 2014	42.47	43.00	42.24	42.79	496,930	+0.27(+0.64%)
Jan 07, 2014	41.80	42.63	41.74	42.52	744,090	+0.80(+1.92%)
Jan 06, 2014	42.59	42.64	41.67	41.72	509,067	-0.68(-1.61%)
Jan 03, 2014	42.09	42.54	41.85	42.40	427,109	+0.26(+0.63%)
Jan 02, 2014	42.80	42.84	42.06	42.14	646,618	-0.77(-1.79%)
Dec 31, 2013	42.83	42.90	42.90	42.90	357,812	+0.25(+0.58%)
Dec 30, 2013	42.59	42.88	42.29	42.65	589,879	+0.16(+0.38%)
Dec 27, 2013	42.82	42.91	42.45	42.49	506,782	-0.11(-0.26%)
Dec 26, 2013	42.60	42.89	42.48	42.60	516,924	-0.27(-0.64%)
Dec 24, 2013	42.58	43.21	42.47	42.88	230,209	+0.26(+0.62%)
Dec 23, 2013	42.14	42.70	42.14	42.61	696,159	+0.60(+1.44%)
Dec 20, 2013	42.21	42.58	41.97	42.01	1,174,726	-0.37(-0.86%)
Dec 19, 2013	42.74	42.91	42.28	42.37	451,254	-0.52(-1.21%)
Dec 18, 2013	42.21	42.93	41.56	42.89	612,032	+0.94(+2.23%)
Dec 17, 2013	41.87	42.18	41.61	41.96	478,846	+0.19(+0.45%)
Dec 16, 2013	41.68	41.94	41.26	41.77	771,612	+0.43(+1.05%)
Dec 13, 2013	41.44	41.70	41.17	41.33	567,752	+0.08(+0.19%)
Dec 12, 2013	41.34	41.89	41.19	41.26	679,914	-0.07(-0.17%)
Dec 11, 2013	42.49	42.49	41.28	41.33	577,715	-1.08(-2.55%)
Dec 10, 2013	42.58	42.81	42.25	42.41	654,047	-0.23(-0.54%)
Dec 09, 2013	42.45	43.26	42.41	42.64	499,525	+0.11(+0.26%)
Dec 06, 2013	42.40	42.69	42.01	42.53	748,739	+0.91(+2.19%)
Dec 05, 2013	40.88	41.80	40.88	41.62	607,571	+0.38(+0.93%)
Dec 04, 2013	41.24	41.98	40.78	41.23	574,222	-0.19(-0.45%)
Dec 03, 2013	41.55	42.01	41.25	41.42	679,075	-0.20(-0.47%)
Dec 02, 2013	41.53	42.28	41.11	41.62	749,883	+0.10(+0.25%)
Nov 29, 2013	41.67	42.15	41.44	41.51	453,259	-0.06(-0.14%)
Nov 27, 2013	40.94	41.68	40.81	41.57	915,732	+0.53(+1.29%)
Nov 26, 2013	40.43	41.17	40.24	41.05	1,597,528	+0.71(+1.75%)
Nov 25, 2013	40.52	40.69	40.28	40.34	1,313,378	+0.15(+0.38%)
Nov 22, 2013	40.57	40.64	39.99	40.19	1,576,598	-0.24(-0.59%)
Nov 21, 2013	40.92	41.17	40.35	40.42	1,664,859	-0.20(-0.50%)
Nov 20, 2013	41.62	41.86	40.60	40.63	1,369,640	-0.99(-2.37%)
Nov 19, 2013	42.34	42.40	41.56	41.62	1,093,326	-0.87(-2.04%)
Nov 18, 2013	43.00	43.02	42.40	42.48	975,209	-0.48(-1.11%)
Nov 15, 2013	43.22	43.51	42.93	42.96	999,226	-0.46(-1.06%)
Nov 14, 2013	43.43	43.71	43.24	43.42	853,404	-0.15(-0.35%)
Nov 13, 2013	41.90	43.64	41.90	43.57	1,018,733	+1.18(+2.78%)
Nov 12, 2013	42.03	42.55	41.78	42.39	1,043,311	+0.14(+0.34%)
Nov 11, 2013	41.55	42.45	41.42	42.25	954,617	+0.49(+1.18%)
Nov 08, 2013	40.76	42.13	40.73	41.76	979,000	+0.88(+2.16%)
Nov 07, 2013	41.23	41.56	40.57	40.87	1,032,130	-0.67(-1.61%)
Nov 06, 2013	41.86	42.00	41.29	41.55	1,134,244	-0.03(-0.06%)
Nov 05, 2013	41.09	41.92	40.50	41.57	1,143,227	+0.37(+0.89%)
Nov 04, 2013	40.17	41.37	40.16	41.21	1,368,329	+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.