Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	38.50	39.16	38.17	38.73	8,092,563	-0.18(-0.45%)
Jan 30, 2014	38.75	39.14	38.46	38.91	6,898,926	+0.44(+1.15%)
Jan 29, 2014	38.97	39.24	38.30	38.47	11,857,709	-0.83(-2.11%)
Jan 28, 2014	39.12	39.65	38.98	39.29	15,971,130	-0.87(-2.17%)
Jan 27, 2014	39.98	40.43	39.61	40.16	9,620,882	+0.14(+0.36%)
Jan 24, 2014	39.98	40.42	39.94	40.02	10,863,181	-0.27(-0.66%)
Jan 23, 2014	39.79	40.35	39.55	40.29	8,292,437	+0.33(+0.84%)
Jan 22, 2014	40.03	40.04	39.48	39.96	9,461,093	-0.06(-0.15%)
Jan 21, 2014	39.82	40.05	39.55	40.01	8,879,587	+0.18(+0.44%)
Jan 17, 2014	40.25	39.84	39.84	39.84	6,888,499	-0.33(-0.81%)
Jan 16, 2014	40.11	40.25	39.82	40.16	4,973,690	-0.09(-0.23%)
Jan 15, 2014	40.76	40.87	40.10	40.26	7,466,821	-0.51(-1.25%)
Jan 14, 2014	40.52	40.79	40.32	40.76	6,596,148	+0.20(+0.49%)
Jan 13, 2014	41.18	41.61	40.43	40.56	7,681,716	-0.85(-2.05%)
Jan 10, 2014	40.78	41.50	40.75	41.41	6,881,263	+0.78(+1.91%)
Jan 09, 2014	40.64	40.75	40.31	40.64	5,927,578	+0.17(+0.41%)
Jan 08, 2014	40.25	40.64	40.22	40.47	5,859,992	+0.14(+0.35%)
Jan 07, 2014	40.35	40.70	40.01	40.33	6,647,929	+0.10(+0.25%)
Jan 06, 2014	40.82	40.93	40.05	40.23	5,894,466	-0.58(-1.41%)
Jan 03, 2014	41.19	41.29	40.71	40.81	5,107,521	-0.41(-0.99%)
Jan 02, 2014	41.31	41.56	40.97	41.21	6,543,740	-0.09(-0.22%)
Dec 31, 2013	41.03	41.31	41.31	41.31	4,147,279	+0.25(+0.61%)
Dec 30, 2013	40.83	41.21	40.77	41.06	3,841,946	+0.35(+0.86%)
Dec 27, 2013	40.97	41.22	40.56	40.71	4,592,645	-0.17(-0.41%)
Dec 26, 2013	40.71	41.04	40.62	40.87	3,747,922	+0.28(+0.68%)
Dec 24, 2013	40.37	40.81	40.25	40.60	2,737,126	+0.25(+0.62%)
Dec 23, 2013	39.98	40.67	39.98	40.35	5,656,138	+0.36(+0.90%)
Dec 20, 2013	40.48	40.78	39.95	39.99	9,800,945	-0.35(-0.87%)
Dec 19, 2013	40.06	40.78	39.80	40.34	9,198,439	+0.06(+0.14%)
Dec 18, 2013	38.93	40.41	38.86	40.28	12,427,178	+1.39(+3.58%)
Dec 17, 2013	39.31	39.37	38.71	38.89	6,600,045	-0.40(-1.02%)
Dec 16, 2013	39.57	39.78	39.25	39.29	5,072,082	+0.02(+0.04%)
Dec 13, 2013	39.10	39.50	39.10	39.27	4,577,950	+0.18(+0.47%)
Dec 12, 2013	39.45	39.51	39.03	39.09	5,459,477	-0.35(-0.89%)
Dec 11, 2013	39.46	39.85	39.36	39.44	6,366,295	-0.04(-0.11%)
Dec 10, 2013	39.75	39.99	39.45	39.48	6,570,708	-0.33(-0.84%)
Dec 09, 2013	39.92	40.16	39.76	39.81	7,520,824	-0.18(-0.46%)
Dec 06, 2013	39.34	40.41	39.30	40.00	9,857,905	+1.14(+2.94%)
Dec 05, 2013	38.93	39.25	38.80	38.86	6,273,804	-0.21(-0.53%)
Dec 04, 2013	38.51	39.21	38.41	39.06	9,619,474	+0.30(+0.77%)
Dec 03, 2013	38.20	39.04	38.26	38.76	13,761,641	-0.28(-0.70%)
Dec 02, 2013	39.66	39.68	38.95	39.04	8,198,886	-0.54(-1.37%)
Nov 29, 2013	39.92	39.99	39.56	39.58	4,011,232	-0.34(-0.86%)
Nov 27, 2013	40.00	40.19	39.69	39.92	5,472,320	-0.10(-0.25%)
Nov 26, 2013	39.90	40.28	39.88	40.02	8,206,729	+0.22(+0.54%)
Nov 25, 2013	40.06	40.26	39.61	39.81	7,535,209	-0.12(-0.31%)
Nov 22, 2013	40.20	40.21	39.75	39.93	7,368,898	-0.25(-0.62%)
Nov 21, 2013	39.63	40.67	39.32	40.18	14,367,543	+0.73(+1.84%)
Nov 20, 2013	42.05	40.76	39.31	39.46	31,288,746	-2.59(-6.17%)
Nov 19, 2013	42.93	43.22	41.83	42.05	14,311,743	-0.38(-0.88%)
Nov 18, 2013	43.13	43.16	42.32	42.42	10,382,322	-0.73(-1.70%)
Nov 15, 2013	43.39	43.42	42.96	43.16	12,995,273	-0.15(-0.35%)
Nov 14, 2013	42.88	43.37	42.83	43.31	10,825,132	+0.56(+1.31%)
Nov 13, 2013	41.52	42.75	41.52	42.75	8,913,966	+0.97(+2.31%)
Nov 12, 2013	41.16	42.01	41.16	41.78	12,175,501	+0.85(+2.08%)
Nov 11, 2013	40.70	41.21	40.61	40.93	6,609,455	+0.32(+0.78%)
Nov 08, 2013	40.86	41.06	40.41	40.61	10,713,639	-0.29(-0.71%)
Nov 07, 2013	41.77	42.04	40.87	40.91	5,631,366	-0.75(-1.80%)
Nov 06, 2013	42.03	42.10	41.53	41.66	4,924,889	-0.18(-0.42%)
Nov 05, 2013	41.30	42.03	41.18	41.83	6,189,976	+0.34(+0.82%)
Nov 04, 2013	41.26	41.53	41.25	41.49	6,708,612	+0.49(+1.20%)

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.