Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	39.32	40.18	39.14	39.92	9,077,730	+0.33(+0.83%)
Jan 30, 2014	39.74	39.82	39.34	39.60	7,350,271	+0.05(+0.14%)
Jan 29, 2014	40.28	40.38	39.16	39.54	11,569,999	-1.00(-2.48%)
Jan 28, 2014	40.48	40.78	40.34	40.55	5,250,090	+0.21(+0.53%)
Jan 27, 2014	40.90	40.97	39.87	40.33	7,846,845	-0.58(-1.42%)
Jan 24, 2014	41.21	41.49	40.92	40.92	7,054,741	-0.58(-1.40%)
Jan 23, 2014	41.94	42.02	41.21	41.50	7,807,367	-0.92(-2.16%)
Jan 22, 2014	42.58	42.76	42.28	42.41	5,291,312	+0.11(+0.27%)
Jan 21, 2014	43.23	43.32	42.21	42.30	6,144,337	-0.56(-1.32%)
Jan 17, 2014	43.06	42.87	42.87	42.87	6,244,452	-0.12(-0.28%)
Jan 16, 2014	43.55	43.89	42.95	42.98	6,367,733	-0.52(-1.19%)
Jan 15, 2014	43.54	43.88	43.39	43.50	5,323,070	+0.18(+0.43%)
Jan 14, 2014	43.49	43.85	43.27	43.32	7,558,629	-0.11(-0.25%)
Jan 13, 2014	44.37	44.44	43.37	43.42	5,858,011	-0.95(-2.15%)
Jan 10, 2014	44.60	44.90	44.22	44.38	4,378,843	-0.02(-0.04%)
Jan 09, 2014	44.31	44.66	44.22	44.39	6,378,509	-0.88(-1.93%)
Jan 08, 2014	45.36	45.74	45.08	45.27	7,516,974	-0.02(-0.04%)
Jan 07, 2014	45.48	45.67	45.21	45.29	6,117,330	+0.63(+1.40%)
Jan 06, 2014	44.67	45.04	44.54	44.66	4,963,153	-0.04(-0.08%)
Jan 03, 2014	44.64	45.02	44.36	44.70	2,463,228	+0.28(+0.63%)
Jan 02, 2014	44.59	44.73	44.26	44.42	3,304,893	-0.31(-0.69%)
Dec 31, 2013	44.36	44.73	44.73	44.73	3,605,772	+0.41(+0.92%)
Dec 30, 2013	43.68	44.35	43.68	44.32	3,254,638	+0.62(+1.42%)
Dec 27, 2013	44.02	44.02	43.51	43.70	1,474,735	-0.14(-0.32%)
Dec 26, 2013	43.84	44.01	43.73	43.84	1,373,650	+0.01(+0.01%)
Dec 24, 2013	43.75	43.89	43.55	43.83	1,197,103	+0.08(+0.18%)
Dec 23, 2013	43.48	43.77	43.07	43.76	3,026,590	+0.34(+0.79%)
Dec 20, 2013	43.09	43.65	43.05	43.41	5,241,250	+0.38(+0.88%)
Dec 19, 2013	42.84	43.14	42.46	43.03	4,560,658	+0.01(+0.03%)
Dec 18, 2013	42.54	43.03	42.15	43.02	4,390,346	+0.51(+1.20%)
Dec 17, 2013	43.23	43.29	42.44	42.51	4,170,775	-0.80(-1.86%)
Dec 16, 2013	43.28	43.71	43.00	43.32	4,988,310	+0.84(+1.98%)
Dec 13, 2013	42.39	42.97	42.37	42.48	3,762,253	+0.12(+0.29%)
Dec 12, 2013	42.96	43.12	42.29	42.35	4,973,129	-0.77(-1.78%)
Dec 11, 2013	43.53	43.78	43.04	43.12	3,233,043	-0.30(-0.69%)
Dec 10, 2013	43.95	43.95	43.32	43.42	4,187,066	-0.53(-1.20%)
Dec 09, 2013	44.02	44.20	43.87	43.95	4,713,501	-0.04(-0.09%)
Dec 06, 2013	44.51	44.57	43.82	43.99	4,886,994	-0.01(-0.03%)
Dec 05, 2013	44.42	44.54	43.77	44.00	6,404,388	-0.75(-1.68%)
Dec 04, 2013	44.75	45.05	44.60	44.75	4,178,194	+0.03(+0.07%)
Dec 03, 2013	44.60	45.19	44.26	44.73	11,334,094	-1.24(-2.70%)
Dec 02, 2013	45.88	46.48	45.77	45.97	4,221,328	+0.02(+0.04%)
Nov 29, 2013	45.90	46.28	45.76	45.95	2,301,410	+0.05(+0.12%)
Nov 27, 2013	45.83	45.96	45.48	45.90	4,089,595	-0.04(-0.08%)
Nov 26, 2013	45.78	46.30	45.78	45.93	5,491,975	-0.21(-0.46%)
Nov 25, 2013	46.07	46.36	45.81	46.14	4,930,933	-0.17(-0.37%)
Nov 22, 2013	44.85	46.54	44.83	46.32	14,065,922	+2.00(+4.51%)
Nov 21, 2013	42.85	44.45	42.79	44.32	9,619,712	+1.54(+3.60%)
Nov 20, 2013	43.77	43.77	42.65	42.78	6,261,488	-0.86(-1.98%)
Nov 19, 2013	43.48	43.77	43.34	43.64	3,365,063	+0.22(+0.50%)
Nov 18, 2013	43.68	43.92	43.35	43.42	4,481,904	-0.34(-0.77%)
Nov 15, 2013	43.47	43.77	43.29	43.76	5,065,155	+0.38(+0.87%)
Nov 14, 2013	43.30	43.47	43.14	43.38	4,147,064	+1.09(+2.59%)
Nov 12, 2013	42.33	42.44	41.83	42.29	8,147,973	-0.15(-0.35%)
Nov 11, 2013	41.95	43.00	41.77	42.44	8,639,442	+0.69(+1.66%)
Nov 08, 2013	41.19	41.78	40.99	41.74	5,130,705	+0.46(+1.10%)
Nov 07, 2013	41.66	41.82	41.19	41.29	4,472,212	-0.31(-0.75%)
Nov 06, 2013	41.60	41.82	41.29	41.60	4,977,159	+0.06(+0.14%)
Nov 05, 2013	41.10	41.59	40.95	41.54	4,912,357	+0.19(+0.46%)
Nov 04, 2013	40.76	41.41	40.69	41.35	7,083,888	+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.