Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	39.59	40.47	39.41	40.20	9,014,260	+0.33(+0.83%)
Jan 30, 2014	40.02	40.10	39.62	39.87	7,298,879	+0.05(+0.14%)
Jan 29, 2014	40.56	40.66	39.44	39.82	11,489,104	-1.01(-2.48%)
Jan 28, 2014	40.77	41.07	40.62	40.83	5,213,382	+0.22(+0.53%)
Jan 27, 2014	41.19	41.26	40.15	40.62	7,791,981	-0.59(-1.42%)
Jan 24, 2014	41.50	41.78	41.20	41.20	7,005,415	-0.59(-1.40%)
Jan 23, 2014	42.23	42.32	41.50	41.79	7,752,779	-0.92(-2.16%)
Jan 22, 2014	42.88	43.06	42.57	42.71	5,254,316	+0.11(+0.27%)
Jan 21, 2014	43.53	43.63	42.50	42.60	6,101,377	-0.57(-1.32%)
Jan 17, 2014	43.36	43.17	43.17	43.17	6,200,792	-0.12(-0.28%)
Jan 16, 2014	43.86	44.20	43.26	43.29	6,323,211	-0.52(-1.19%)
Jan 15, 2014	43.85	44.19	43.69	43.81	5,285,852	+0.12(+0.28%)
Jan 14, 2014	43.86	44.22	43.64	43.68	7,495,083	-0.11(-0.25%)
Jan 13, 2014	44.75	44.81	43.74	43.79	5,808,763	-0.96(-2.15%)
Jan 10, 2014	44.98	45.28	44.60	44.75	4,342,030	-0.02(-0.04%)
Jan 09, 2014	44.69	45.04	44.59	44.77	6,324,885	-0.88(-1.93%)
Jan 08, 2014	45.74	46.13	45.46	45.65	7,453,779	-0.02(-0.04%)
Jan 07, 2014	45.87	46.06	45.59	45.67	6,065,901	+0.63(+1.40%)
Jan 06, 2014	45.05	45.42	44.91	45.04	4,921,427	-0.04(-0.08%)
Jan 03, 2014	45.01	45.40	44.74	45.07	2,442,519	+0.28(+0.63%)
Jan 02, 2014	44.97	45.10	44.64	44.79	3,277,109	-0.31(-0.69%)
Dec 31, 2013	44.74	45.10	45.10	45.10	3,575,458	+0.41(+0.92%)
Dec 30, 2013	44.05	44.72	44.05	44.69	3,227,276	+0.63(+1.42%)
Dec 27, 2013	44.39	44.39	43.88	44.07	1,462,337	-0.14(-0.32%)
Dec 26, 2013	44.22	44.38	44.10	44.21	1,362,102	+0.01(+0.01%)
Dec 24, 2013	44.12	44.26	43.92	44.20	1,187,039	+0.08(+0.18%)
Dec 23, 2013	43.85	44.14	43.43	44.13	3,001,145	+0.35(+0.79%)
Dec 20, 2013	43.46	44.02	43.41	43.78	5,197,186	+0.38(+0.88%)
Dec 19, 2013	43.20	43.51	42.82	43.40	4,522,317	+0.01(+0.03%)
Dec 18, 2013	42.90	43.39	42.50	43.39	4,353,436	+0.51(+1.20%)
Dec 17, 2013	43.59	43.66	42.80	42.87	4,135,711	-0.81(-1.86%)
Dec 16, 2013	43.65	44.08	43.37	43.68	4,946,373	+0.85(+1.98%)
Dec 13, 2013	42.75	43.34	42.73	42.84	3,730,623	+0.13(+0.29%)
Dec 12, 2013	43.33	43.48	42.65	42.71	4,931,319	-0.78(-1.78%)
Dec 11, 2013	43.90	44.16	43.40	43.49	3,205,863	-0.30(-0.69%)
Dec 10, 2013	44.32	44.32	43.69	43.79	4,151,865	-0.53(-1.20%)
Dec 09, 2013	44.39	44.57	44.25	44.32	4,673,874	-0.04(-0.09%)
Dec 06, 2013	44.89	44.94	44.19	44.36	4,845,908	-0.01(-0.03%)
Dec 05, 2013	44.80	44.91	44.14	44.38	6,350,546	-0.76(-1.68%)
Dec 04, 2013	45.13	45.43	44.98	45.13	4,143,067	+0.03(+0.07%)
Dec 03, 2013	44.98	45.58	44.64	45.10	11,238,808	-1.25(-2.70%)
Dec 02, 2013	46.27	46.87	46.16	46.36	4,185,839	+0.02(+0.04%)
Nov 29, 2013	46.29	46.67	46.15	46.34	2,282,062	+0.05(+0.12%)
Nov 27, 2013	46.22	46.35	45.86	46.29	4,055,214	-0.04(-0.08%)
Nov 26, 2013	46.17	46.70	46.17	46.32	5,445,804	-0.21(-0.46%)
Nov 25, 2013	46.46	46.75	46.20	46.54	4,889,478	-0.17(-0.37%)
Nov 22, 2013	45.23	46.94	45.21	46.71	13,947,669	+2.02(+4.51%)
Nov 21, 2013	43.21	44.83	43.15	44.69	9,538,838	+1.55(+3.60%)
Nov 20, 2013	44.14	44.14	43.01	43.14	6,208,847	-0.87(-1.98%)
Nov 19, 2013	43.85	44.14	43.70	44.01	3,336,773	+0.22(+0.50%)
Nov 18, 2013	44.05	44.29	43.72	43.79	4,444,225	-0.34(-0.77%)
Nov 15, 2013	43.83	44.14	43.65	44.13	5,022,572	+0.38(+0.87%)
Nov 14, 2013	43.67	43.84	43.51	43.75	4,112,199	+1.10(+2.59%)
Nov 12, 2013	42.69	42.80	42.18	42.65	8,079,473	-0.15(-0.35%)
Nov 11, 2013	42.31	43.36	42.12	42.80	8,566,809	+0.70(+1.66%)
Nov 08, 2013	41.54	42.13	41.33	42.10	5,087,571	+0.46(+1.10%)
Nov 07, 2013	42.01	42.18	41.54	41.64	4,434,614	-0.32(-0.75%)
Nov 06, 2013	41.95	42.18	41.64	41.95	4,935,316	+0.06(+0.14%)
Nov 05, 2013	41.45	41.95	41.29	41.89	4,871,058	+0.19(+0.46%)
Nov 04, 2013	41.11	41.76	41.04	41.70	7,024,333	+0.85(+2.09%)

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.