Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	40.16	40.81	40.00	40.62	2,328,043	+0.08(+0.21%)
Jan 30, 2014	40.39	40.93	40.31	40.54	1,749,695	+0.45(+1.11%)
Jan 29, 2014	40.96	41.25	40.04	40.09	3,003,859	-1.08(-2.63%)
Jan 28, 2014	40.92	41.54	40.91	41.18	2,460,439	+0.29(+0.71%)
Jan 27, 2014	41.15	41.47	40.82	40.89	1,998,847	-0.24(-0.58%)
Jan 24, 2014	41.48	41.65	41.13	41.13	1,710,625	-0.64(-1.52%)
Jan 23, 2014	41.72	41.79	41.30	41.76	1,536,909	-0.24(-0.57%)
Jan 22, 2014	42.43	42.45	41.88	42.00	1,553,554	-0.18(-0.44%)
Jan 21, 2014	42.58	42.67	41.90	42.19	1,840,950	-0.19(-0.45%)
Jan 17, 2014	42.37	42.38	42.38	42.38	2,733,353	-0.13(-0.30%)
Jan 16, 2014	42.88	42.94	42.34	42.50	1,817,640	-0.54(-1.25%)
Jan 15, 2014	42.25	43.06	42.25	43.04	2,104,828	+0.79(+1.87%)
Jan 14, 2014	42.06	42.62	42.06	42.25	2,227,867	+0.18(+0.44%)
Jan 13, 2014	43.03	43.23	41.95	42.07	2,104,340	-1.15(-2.65%)
Jan 10, 2014	43.32	43.53	42.84	43.21	1,671,345	-0.27(-0.62%)
Jan 09, 2014	42.93	43.57	42.70	43.48	2,926,979	+0.71(+1.65%)
Jan 08, 2014	42.96	42.96	42.20	42.77	2,728,910	-0.19(-0.44%)
Jan 07, 2014	43.47	43.78	42.63	42.96	2,702,784	-0.46(-1.06%)
Jan 06, 2014	44.02	44.06	43.31	43.42	2,394,555	-0.54(-1.22%)
Jan 03, 2014	43.81	44.24	43.65	43.96	1,141,291	+0.16(+0.35%)
Jan 02, 2014	43.61	43.98	43.37	43.81	1,665,037	+0.11(+0.24%)
Dec 31, 2013	43.76	43.70	43.70	43.70	979,046	-0.04(-0.08%)
Dec 30, 2013	43.44	43.90	43.44	43.74	920,184	+0.30(+0.70%)
Dec 27, 2013	43.17	43.66	43.17	43.43	745,891	-0.13(-0.31%)
Dec 26, 2013	43.64	43.84	43.54	43.57	857,596	+0.01(+0.02%)
Dec 24, 2013	43.47	43.70	43.18	43.56	815,484	+0.04(+0.10%)
Dec 23, 2013	43.37	43.75	43.30	43.52	1,590,709	+0.25(+0.57%)
Dec 20, 2013	42.72	43.57	42.68	43.27	2,832,000	+0.67(+1.58%)
Dec 19, 2013	42.65	42.84	42.43	42.60	1,189,266	-0.07(-0.17%)
Dec 18, 2013	42.31	42.68	41.94	42.67	2,262,338	+0.36(+0.85%)
Dec 17, 2013	43.09	43.10	42.28	42.31	2,018,743	-0.51(-1.19%)
Dec 16, 2013	42.61	42.97	42.59	42.82	1,168,668	+0.33(+0.77%)
Dec 13, 2013	42.65	43.02	42.48	42.49	1,479,747	-0.20(-0.46%)
Dec 12, 2013	42.99	43.23	42.56	42.69	1,599,615	-0.30(-0.69%)
Dec 11, 2013	43.39	43.54	42.89	42.99	2,188,935	-0.34(-0.78%)
Dec 10, 2013	42.88	43.35	42.80	43.33	1,943,677	+0.40(+0.94%)
Dec 09, 2013	42.81	43.12	42.72	42.92	1,740,369	+0.24(+0.56%)
Dec 06, 2013	43.41	43.49	42.55	42.68	2,446,654	-0.49(-1.13%)
Dec 05, 2013	43.35	43.37	42.98	43.17	1,209,650	-0.21(-0.49%)
Dec 04, 2013	43.37	43.62	43.08	43.38	1,701,286	-0.37(-0.84%)
Dec 03, 2013	43.60	44.07	43.22	43.75	1,439,656	+0.06(+0.13%)
Dec 02, 2013	43.90	44.24	43.66	43.69	1,623,235	-0.30(-0.68%)
Nov 29, 2013	44.50	44.51	43.90	43.99	828,976	-0.35(-0.80%)
Nov 27, 2013	44.37	44.67	44.15	44.34	1,671,663	+0.08(+0.18%)
Nov 26, 2013	44.19	44.62	44.03	44.27	1,896,358	+0.25(+0.56%)
Nov 25, 2013	43.82	44.19	43.66	44.02	1,568,262	+0.32(+0.72%)
Nov 22, 2013	43.58	43.81	43.50	43.70	1,677,999	-0.03(-0.06%)
Nov 21, 2013	43.37	43.82	43.37	43.73	1,318,186	+0.27(+0.62%)
Nov 20, 2013	43.72	44.01	43.38	43.46	1,774,831	-0.08(-0.18%)
Nov 19, 2013	43.83	44.27	43.51	43.54	3,016,529	-0.43(-0.98%)
Nov 18, 2013	44.35	44.36	43.80	43.97	2,777,568	-0.23(-0.51%)
Nov 15, 2013	43.92	44.58	43.72	44.20	4,302,228	-0.44(-0.99%)
Nov 14, 2013	44.47	44.84	43.94	44.64	4,271,462	+0.04(+0.08%)
Nov 13, 2013	44.18	44.76	44.17	44.60	5,228,403	+1.10(+2.52%)
Nov 12, 2013	43.60	44.06	43.29	43.51	3,696,503	-0.01(-0.03%)
Nov 11, 2013	42.80	43.67	42.67	43.52	2,361,195	+0.58(+1.34%)
Nov 08, 2013	42.38	43.23	42.32	42.94	1,891,504	+0.49(+1.16%)
Nov 07, 2013	42.76	43.21	42.34	42.45	1,742,074	-0.13(-0.31%)
Nov 06, 2013	42.56	42.87	42.34	42.58	1,591,522	+0.12(+0.28%)
Nov 05, 2013	42.53	42.70	42.10	42.46	1,001,588	-0.08(-0.20%)
Nov 04, 2013	42.28	42.63	42.23	42.55	1,700,681	+0.34(+0.82%)

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.