Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	40.47	41.08	40.45	40.72	1,506,471	-0.39(-0.96%)
Jan 30, 2014	41.15	41.32	40.78	41.12	1,397,894	+0.30(+0.73%)
Jan 29, 2014	40.53	41.19	40.21	40.82	2,820,884	-0.04(-0.09%)
Jan 28, 2014	40.76	41.10	40.61	40.85	1,711,750	+0.24(+0.60%)
Jan 27, 2014	41.00	41.18	40.29	40.61	2,352,086	-0.02(-0.06%)
Jan 24, 2014	41.59	41.62	40.46	40.63	2,172,535	-1.46(-3.47%)
Jan 23, 2014	42.62	42.76	41.69	42.09	1,866,379	-0.84(-1.96%)
Jan 22, 2014	42.65	42.96	42.13	42.93	1,475,161	+0.48(+1.14%)
Jan 21, 2014	42.56	42.71	41.77	42.45	2,000,701	+0.23(+0.54%)
Jan 17, 2014	43.07	42.22	42.22	42.22	2,551,426	-0.85(-1.97%)
Jan 16, 2014	42.38	43.08	42.31	43.07	2,124,642	+0.73(+1.73%)
Jan 15, 2014	42.96	43.06	41.25	42.34	4,727,418	-0.62(-1.44%)
Jan 14, 2014	42.32	43.00	42.20	42.96	1,609,049	+0.92(+2.18%)
Jan 13, 2014	43.00	43.34	41.98	42.04	1,780,529	-0.89(-2.08%)
Jan 10, 2014	42.79	43.08	42.56	42.93	1,167,424	+0.34(+0.80%)
Jan 09, 2014	42.71	43.12	42.28	42.59	1,396,793	+0.02(+0.04%)
Jan 08, 2014	42.72	43.12	42.36	42.58	1,941,833	-0.08(-0.18%)
Jan 07, 2014	41.96	42.69	41.86	42.65	1,783,478	+1.04(+2.51%)
Jan 06, 2014	41.61	42.07	41.37	41.61	1,701,157	+0.08(+0.20%)
Jan 03, 2014	41.58	41.71	41.23	41.53	1,526,742	-0.04(-0.09%)
Jan 02, 2014	42.28	42.34	41.30	41.57	1,718,972	-0.73(-1.74%)
Dec 31, 2013	42.30	42.30	42.30	42.30	1,192,771	-0.04(-0.09%)
Dec 30, 2013	42.12	42.47	41.85	42.34	1,020,770	+0.10(+0.23%)
Dec 27, 2013	42.16	42.36	41.98	42.24	920,714	+0.06(+0.14%)
Dec 26, 2013	42.50	42.58	41.94	42.18	1,663,060	-0.08(-0.18%)
Dec 24, 2013	42.33	42.37	42.07	42.25	401,150	+0.02(+0.04%)
Dec 23, 2013	41.99	42.44	41.99	42.24	1,460,152	+0.61(+1.47%)
Dec 20, 2013	41.50	41.69	41.22	41.63	2,696,753	+0.33(+0.79%)
Dec 19, 2013	42.14	42.22	40.92	41.30	2,992,321	-0.96(-2.27%)
Dec 18, 2013	41.78	42.26	40.69	42.26	3,026,001	+0.36(+0.85%)
Dec 17, 2013	41.34	41.95	41.23	41.91	1,771,394	+0.53(+1.27%)
Dec 16, 2013	40.85	41.42	40.66	41.38	3,577,258	+0.69(+1.69%)
Dec 13, 2013	40.46	40.99	40.41	40.69	1,333,517	+0.31(+0.77%)
Dec 12, 2013	40.07	40.53	39.76	40.38	1,558,692	+0.21(+0.52%)
Dec 11, 2013	41.44	41.44	39.93	40.17	1,988,058	-1.04(-2.53%)
Dec 10, 2013	40.61	41.26	40.61	41.22	2,135,741	+0.39(+0.96%)
Dec 09, 2013	40.60	41.04	40.49	40.82	1,581,281	+0.32(+0.79%)
Dec 06, 2013	40.52	40.58	40.21	40.50	1,417,963	+0.58(+1.46%)
Dec 05, 2013	39.35	39.95	39.20	39.92	2,005,027	+0.47(+1.18%)
Dec 04, 2013	39.39	39.82	39.12	39.45	1,455,805	-0.10(-0.26%)
Dec 03, 2013	39.96	40.01	39.34	39.56	1,889,089	-0.55(-1.37%)
Dec 02, 2013	40.67	40.81	40.00	40.11	1,993,784	-0.44(-1.07%)
Nov 29, 2013	40.31	40.88	40.31	40.54	808,840	+0.17(+0.41%)
Nov 27, 2013	40.12	40.43	39.94	40.37	729,021	+0.41(+1.03%)
Nov 26, 2013	39.99	40.28	39.69	39.96	1,820,158	-0.04(-0.10%)
Nov 25, 2013	40.35	40.35	39.72	40.00	1,182,319	-0.16(-0.39%)
Nov 22, 2013	40.22	40.39	39.90	40.16	2,053,915	+0.00(+0.00%)
Nov 21, 2013	39.03	40.40	39.03	40.16	3,150,659	+1.37(+3.54%)
Nov 20, 2013	38.69	39.14	38.57	38.78	2,118,092	+0.14(+0.35%)
Nov 19, 2013	39.25	39.46	38.58	38.65	2,397,415	-0.63(-1.60%)
Nov 18, 2013	39.56	39.95	39.20	39.28	1,903,015	-0.19(-0.47%)
Nov 15, 2013	38.87	39.59	38.64	39.46	2,120,844	+0.84(+2.17%)
Nov 14, 2013	38.55	38.77	38.10	38.62	2,099,838	+0.46(+1.21%)
Nov 13, 2013	37.81	38.29	37.61	38.16	2,958,378	+0.17(+0.46%)
Nov 12, 2013	38.22	38.38	37.72	37.99	2,525,252	-0.25(-0.64%)
Nov 11, 2013	38.48	38.59	38.15	38.23	1,794,336	-0.07(-0.18%)
Nov 08, 2013	38.13	38.58	37.97	38.30	3,145,457	+0.06(+0.17%)
Nov 07, 2013	39.66	39.74	38.12	38.24	2,359,623	-1.13(-2.87%)
Nov 06, 2013	39.29	39.73	39.00	39.37	1,950,372	+0.43(+1.11%)
Nov 05, 2013	38.72	39.97	38.19	38.94	4,414,649	-0.03(-0.07%)
Nov 04, 2013	38.93	39.10	38.71	38.96	1,427,138	+0.14(+0.35%)

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.