Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	37.03	37.54	36.94	37.34	1,785,982	-0.46(-1.22%)
Jan 30, 2014	38.01	38.08	37.66	37.80	1,735,469	-0.37(-0.97%)
Jan 29, 2014	38.22	38.41	38.06	38.17	1,887,742	-0.78(-2.00%)
Jan 28, 2014	38.95	38.98	38.72	38.95	2,021,768	-0.10(-0.26%)
Jan 27, 2014	39.40	39.41	39.01	39.05	2,839,335	-0.31(-0.79%)
Jan 24, 2014	40.09	40.11	39.36	39.36	2,091,566	-1.17(-2.89%)
Jan 23, 2014	40.52	40.56	40.34	40.53	2,611,288	-0.02(-0.05%)
Jan 22, 2014	40.50	40.65	40.44	40.55	2,352,100	+0.62(+1.55%)
Jan 21, 2014	40.28	40.28	39.72	39.93	3,675,090	+1.30(+3.37%)
Jan 17, 2014	38.85	38.63	38.63	38.63	2,626,500	-0.48(-1.23%)
Jan 16, 2014	38.94	39.12	38.82	39.11	1,553,631	+0.68(+1.77%)
Jan 15, 2014	39.05	38.51	38.16	38.43	3,681,678	-0.62(-1.59%)
Jan 14, 2014	39.15	39.15	38.86	39.05	3,323,522	+0.51(+1.32%)
Jan 13, 2014	38.40	38.88	38.40	38.54	1,910,125	-0.48(-1.23%)
Jan 10, 2014	38.71	39.05	38.71	39.02	1,343,530	+0.36(+0.93%)
Jan 09, 2014	38.29	38.71	38.25	38.66	2,297,391	-0.35(-0.90%)
Jan 08, 2014	39.06	39.06	38.86	39.01	1,259,951	-0.52(-1.32%)
Jan 07, 2014	39.43	39.59	39.42	39.53	970,619	+0.30(+0.76%)
Jan 06, 2014	39.35	39.47	39.23	39.23	851,677	-0.16(-0.41%)
Jan 03, 2014	39.51	39.59	39.30	39.39	1,248,821	-0.09(-0.23%)
Jan 02, 2014	39.50	39.55	39.30	39.48	1,802,901	-0.75(-1.86%)
Dec 31, 2013	40.33	40.23	40.23	40.23	901,000	-0.02(-0.05%)
Dec 30, 2013	40.13	40.32	40.00	40.25	1,178,832	+0.27(+0.68%)
Dec 27, 2013	40.21	40.22	39.95	39.98	2,155,952	+0.52(+1.32%)
Dec 26, 2013	39.39	39.49	39.27	39.46	865,613	+0.12(+0.31%)
Dec 24, 2013	39.23	39.42	39.18	39.34	1,837,176	+0.30(+0.77%)
Dec 23, 2013	39.14	39.26	38.98	39.04	2,482,762	+0.03(+0.08%)
Dec 20, 2013	38.74	39.08	38.72	39.01	3,471,547	+0.29(+0.75%)
Dec 19, 2013	38.45	38.74	38.37	38.72	1,025,721	+0.20(+0.52%)
Dec 18, 2013	38.15	38.56	37.91	38.52	2,052,818	+0.25(+0.65%)
Dec 17, 2013	38.28	38.36	38.09	38.27	979,826	-0.30(-0.78%)
Dec 16, 2013	38.49	38.71	38.48	38.57	886,557	+0.31(+0.81%)
Dec 13, 2013	38.29	38.35	38.14	38.26	895,767	-0.11(-0.29%)
Dec 12, 2013	38.51	38.59	38.30	38.37	1,092,076	-0.61(-1.56%)
Dec 11, 2013	39.21	39.28	38.87	38.98	1,311,523	-0.49(-1.24%)
Dec 10, 2013	39.60	39.69	39.38	39.47	1,245,704	-0.34(-0.85%)
Dec 09, 2013	39.61	39.82	39.57	39.81	1,307,751	+0.12(+0.30%)
Dec 06, 2013	39.36	39.72	39.36	39.69	996,423	+0.79(+2.03%)
Dec 05, 2013	39.00	39.20	38.84	38.90	2,101,195	+0.10(+0.26%)
Dec 04, 2013	38.68	38.85	38.49	38.80	1,195,424	-0.11(-0.28%)
Dec 03, 2013	38.61	38.96	38.60	38.91	1,602,957	+0.08(+0.21%)
Dec 02, 2013	38.85	38.99	38.67	38.83	1,398,883	-0.43(-1.10%)
Nov 29, 2013	39.40	39.47	39.26	39.26	735,682	+0.17(+0.43%)
Nov 27, 2013	39.22	39.31	39.07	39.09	1,137,909	+0.03(+0.08%)
Nov 26, 2013	39.21	39.22	38.98	39.06	1,494,300	-0.28(-0.71%)
Nov 25, 2013	39.34	39.48	39.29	39.34	1,862,134	+0.44(+1.13%)
Nov 22, 2013	38.83	38.94	38.75	38.90	1,571,133	-0.03(-0.08%)
Nov 21, 2013	38.93	38.98	38.77	38.93	1,405,223	-0.09(-0.23%)
Nov 20, 2013	39.51	39.51	38.90	39.02	1,272,967	-0.06(-0.15%)
Nov 19, 2013	39.24	39.30	39.06	39.08	2,173,126	-0.18(-0.46%)
Nov 18, 2013	39.41	39.43	39.18	39.26	1,857,106	+0.33(+0.85%)
Nov 15, 2013	38.93	38.98	38.80	38.93	1,508,860	+0.10(+0.26%)
Nov 14, 2013	38.82	38.92	38.74	38.83	2,265,164	+0.15(+0.39%)
Nov 13, 2013	38.33	38.68	38.26	38.68	2,205,180	+0.09(+0.23%)
Nov 12, 2013	38.75	38.79	38.46	38.59	1,613,810	+0.02(+0.05%)
Nov 11, 2013	38.62	38.65	38.53	38.57	2,644,276	+0.07(+0.18%)
Nov 08, 2013	38.37	38.50	38.21	38.50	2,400,330	+0.12(+0.31%)
Nov 07, 2013	38.81	38.89	38.29	38.38	3,097,897	-0.61(-1.56%)
Nov 06, 2013	39.09	39.28	38.98	38.99	2,422,494	-0.59(-1.49%)
Nov 05, 2013	39.45	39.70	39.34	39.58	2,075,149	-0.07(-0.18%)
Nov 04, 2013	39.45	39.65	39.33	39.65	2,193,590	+0.47(+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.