Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	37.09	37.62	36.91	37.02	42,836,476	-0.68(-1.80%)
Jan 30, 2014	37.83	38.01	37.30	37.70	51,157,968	+0.17(+0.46%)
Jan 29, 2014	38.19	38.53	37.23	37.53	69,136,800	-1.19(-3.06%)
Jan 28, 2014	38.48	38.92	38.48	38.72	31,708,012	+0.62(+1.62%)
Jan 27, 2014	38.33	38.76	37.75	38.10	50,804,408	-0.41(-1.05%)
Jan 24, 2014	39.07	39.16	38.31	38.51	75,846,608	-1.08(-2.74%)
Jan 23, 2014	40.32	40.32	39.46	39.59	44,600,256	-0.92(-2.27%)
Jan 22, 2014	40.60	40.69	40.21	40.51	26,696,454	+0.04(+0.10%)
Jan 21, 2014	40.98	41.37	40.25	40.47	34,590,252	-0.33(-0.80%)
Jan 17, 2014	41.10	40.80	40.80	40.80	43,473,112	-0.26(-0.63%)
Jan 16, 2014	41.81	41.81	40.86	41.06	80,615,832	-1.87(-4.35%)
Jan 15, 2014	42.11	43.06	42.43	42.92	43,104,096	+0.81(+1.93%)
Jan 14, 2014	42.25	42.46	41.86	42.11	22,765,498	+0.18(+0.43%)
Jan 13, 2014	42.51	42.67	41.71	41.93	26,959,680	-0.78(-1.83%)
Jan 10, 2014	42.96	43.00	42.39	42.71	28,820,514	-0.37(-0.87%)
Jan 09, 2014	42.93	43.15	42.74	43.09	27,926,344	+0.30(+0.71%)
Jan 08, 2014	42.38	42.93	42.31	42.78	33,263,756	+0.49(+1.16%)
Jan 07, 2014	42.61	42.71	41.98	42.29	36,945,968	+0.29(+0.69%)
Jan 06, 2014	41.85	42.38	41.71	42.00	36,490,736	+0.32(+0.77%)
Jan 03, 2014	40.89	41.74	40.83	41.68	34,462,108	+0.88(+2.16%)
Jan 02, 2014	40.61	40.90	40.44	40.80	21,096,874	+0.12(+0.31%)
Dec 31, 2013	40.56	40.68	40.68	40.68	13,716,363	+0.15(+0.37%)
Dec 30, 2013	40.79	40.93	40.46	40.53	14,738,572	-0.27(-0.65%)
Dec 27, 2013	40.87	40.91	40.74	40.79	15,138,339	-0.07(-0.17%)
Dec 26, 2013	41.07	41.13	40.75	40.86	11,378,327	-0.06(-0.15%)
Dec 24, 2013	40.87	40.96	40.65	40.93	6,793,143	+0.02(+0.04%)
Dec 23, 2013	40.97	41.09	40.76	40.91	17,457,596	+0.16(+0.38%)
Dec 20, 2013	40.65	40.93	40.51	40.75	35,715,004	+0.26(+0.64%)
Dec 19, 2013	40.33	40.69	40.16	40.50	25,755,860	-0.06(-0.15%)
Dec 18, 2013	39.66	40.65	39.29	40.56	42,122,868	+0.99(+2.51%)
Dec 17, 2013	39.81	39.85	39.46	39.57	22,927,190	-0.16(-0.41%)
Dec 16, 2013	40.11	40.29	39.67	39.73	24,634,978	-0.05(-0.14%)
Dec 13, 2013	39.79	39.96	39.56	39.79	21,462,432	+0.05(+0.12%)
Dec 12, 2013	39.79	39.92	39.24	39.74	34,873,596	+0.16(+0.39%)
Dec 11, 2013	40.29	40.32	39.44	39.58	31,485,532	-0.80(-1.99%)
Dec 10, 2013	40.57	41.07	40.34	40.39	25,635,230	-0.29(-0.71%)
Dec 09, 2013	40.55	40.95	40.53	40.68	21,262,674	+0.48(+1.20%)
Dec 06, 2013	40.39	40.58	39.97	40.19	25,261,448	+0.34(+0.84%)
Dec 05, 2013	40.29	40.43	39.77	39.86	30,139,226	-0.77(-1.88%)
Dec 04, 2013	39.92	40.83	39.85	40.62	41,093,280	-0.07(-0.17%)
Dec 03, 2013	40.96	41.18	40.38	40.69	26,374,474	-0.38(-0.93%)
Dec 02, 2013	41.34	41.69	41.00	41.07	25,418,252	-0.23(-0.57%)
Nov 29, 2013	41.46	41.83	41.26	41.31	14,030,648	-0.10(-0.25%)
Nov 27, 2013	41.35	41.57	41.29	41.41	16,750,548	+0.03(+0.08%)
Nov 26, 2013	41.45	41.73	41.34	41.38	22,593,100	-0.22(-0.53%)
Nov 25, 2013	40.97	41.90	40.97	41.60	41,719,992	+0.69(+1.68%)
Nov 22, 2013	40.54	41.01	40.47	40.91	33,378,794	+0.53(+1.31%)
Nov 21, 2013	39.70	40.57	39.64	40.38	29,250,762	+0.75(+1.89%)
Nov 20, 2013	39.85	40.04	39.51	39.63	23,499,622	-0.31(-0.78%)
Nov 19, 2013	39.62	40.15	39.51	39.94	25,723,994	+0.30(+0.75%)
Nov 18, 2013	39.65	40.12	39.47	39.65	33,742,720	+0.30(+0.77%)
Nov 15, 2013	39.18	39.64	39.06	39.34	28,464,054	+0.15(+0.38%)
Nov 14, 2013	39.04	39.26	38.68	39.19	27,839,660	+0.54(+1.39%)
Nov 12, 2013	39.03	39.04	38.52	38.65	27,651,422	-0.51(-1.30%)
Nov 11, 2013	38.87	39.26	38.53	39.16	21,538,954	+0.18(+0.46%)
Nov 08, 2013	37.84	39.16	37.84	38.98	45,010,300	+1.24(+3.29%)
Nov 07, 2013	38.19	38.35	37.74	37.74	34,525,576	-0.21(-0.56%)
Nov 06, 2013	38.06	38.11	37.77	37.95	22,485,580	+0.19(+0.50%)
Nov 05, 2013	37.86	37.95	37.65	37.76	23,533,628	-0.20(-0.51%)
Nov 04, 2013	38.12	38.36	37.92	37.96	21,148,106	-0.09(-0.23%)

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.