Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	41.94	42.64	41.88	42.35	4,816,202	+0.10(+0.23%)
Jan 30, 2014	44.12	44.91	41.78	42.25	8,615,643	-1.16(-2.68%)
Jan 29, 2014	42.75	43.45	42.57	43.41	4,176,393	+0.37(+0.86%)
Jan 28, 2014	43.24	43.33	42.76	43.04	4,590,895	-0.32(-0.74%)
Jan 27, 2014	43.44	43.64	43.28	43.36	2,682,488	+0.04(+0.09%)
Jan 24, 2014	43.92	44.03	43.26	43.32	2,459,674	-0.60(-1.36%)
Jan 23, 2014	44.21	44.30	43.66	43.92	1,830,044	-0.52(-1.16%)
Jan 22, 2014	44.13	44.56	43.82	44.44	2,234,408	+0.45(+1.03%)
Jan 21, 2014	44.37	44.41	43.95	43.99	1,954,812	-0.12(-0.27%)
Jan 17, 2014	44.07	44.11	44.11	44.11	1,313,602	+0.04(+0.09%)
Jan 16, 2014	43.82	44.19	43.66	44.07	1,511,364	+0.11(+0.26%)
Jan 15, 2014	43.50	44.14	43.48	43.95	2,361,500	+0.45(+1.04%)
Jan 14, 2014	43.47	43.66	43.29	43.50	2,444,309	+0.15(+0.33%)
Jan 13, 2014	43.35	43.75	43.07	43.36	3,735,304	-0.10(-0.22%)
Jan 10, 2014	43.20	43.59	43.08	43.45	2,421,579	+0.11(+0.26%)
Jan 09, 2014	42.82	43.41	42.82	43.34	2,391,334	+0.44(+1.02%)
Jan 08, 2014	43.04	43.35	42.75	42.91	2,490,641	-0.23(-0.52%)
Jan 07, 2014	42.24	43.33	42.20	43.13	3,618,553	+1.03(+2.45%)
Jan 06, 2014	42.80	42.92	41.86	42.10	5,516,424	-0.43(-1.01%)
Jan 03, 2014	42.12	42.88	42.03	42.53	7,655,746	+0.14(+0.32%)
Jan 02, 2014	42.87	42.91	42.31	42.39	3,559,145	-0.55(-1.29%)
Dec 31, 2013	43.49	42.94	42.94	42.94	2,992,550	-0.41(-0.94%)
Dec 30, 2013	43.23	43.48	43.15	43.35	1,691,279	-0.04(-0.09%)
Dec 27, 2013	43.31	43.66	43.21	43.39	1,685,452	+0.18(+0.43%)
Dec 26, 2013	43.62	43.66	43.13	43.21	1,454,693	-0.51(-1.16%)
Dec 24, 2013	43.19	43.87	43.18	43.71	1,442,673	+0.36(+0.83%)
Dec 23, 2013	42.95	43.55	42.95	43.35	2,276,257	+0.42(+0.99%)
Dec 20, 2013	42.32	42.96	42.32	42.93	5,153,408	+0.59(+1.38%)
Dec 19, 2013	42.54	42.93	42.11	42.34	3,801,240	-0.55(-1.27%)
Dec 18, 2013	42.96	43.22	42.51	42.89	3,761,138	-0.06(-0.15%)
Dec 17, 2013	43.37	43.38	42.89	42.95	2,749,463	-0.62(-1.42%)
Dec 16, 2013	43.70	43.95	43.55	43.57	3,355,282	+0.10(+0.22%)
Dec 13, 2013	43.85	43.98	42.87	43.47	5,641,132	+0.31(+0.72%)
Dec 12, 2013	44.13	44.24	43.11	43.16	5,675,662	-1.11(-2.52%)
Dec 11, 2013	46.20	46.24	44.19	44.27	7,252,940	-2.73(-5.80%)
Dec 10, 2013	47.65	47.72	46.62	47.00	5,034,767	-1.39(-2.87%)
Dec 09, 2013	48.27	48.54	47.91	48.39	2,501,889	+0.27(+0.57%)
Dec 06, 2013	48.57	48.62	48.02	48.12	2,579,909	-0.18(-0.37%)
Dec 05, 2013	48.81	48.99	48.26	48.29	2,129,688	-0.52(-1.07%)
Dec 04, 2013	49.05	49.26	48.36	48.81	3,109,552	-0.46(-0.93%)
Dec 03, 2013	49.02	49.75	48.93	49.27	3,935,984	+0.55(+1.12%)
Dec 02, 2013	48.97	49.08	48.57	48.73	1,556,409	-0.15(-0.31%)
Nov 29, 2013	49.21	49.44	48.85	48.88	1,030,077	-0.38(-0.78%)
Nov 27, 2013	49.62	49.83	48.69	49.26	2,365,622	-0.53(-1.06%)
Nov 26, 2013	50.00	50.11	49.72	49.79	2,309,814	-0.22(-0.45%)
Nov 25, 2013	49.62	50.11	49.60	50.02	1,566,783	+0.45(+0.91%)
Nov 22, 2013	49.21	49.70	49.19	49.57	1,232,666	+0.26(+0.52%)
Nov 21, 2013	49.25	49.50	49.09	49.31	1,385,391	+0.10(+0.21%)
Nov 20, 2013	49.29	49.76	49.07	49.21	1,990,770	-0.14(-0.28%)
Nov 19, 2013	49.50	49.77	48.89	49.34	2,434,538	-0.27(-0.55%)
Nov 18, 2013	50.13	50.18	49.45	49.62	2,568,555	-0.27(-0.55%)
Nov 15, 2013	50.27	50.50	49.87	49.89	4,377,204	-0.36(-0.72%)
Nov 14, 2013	50.36	50.60	50.21	50.25	3,443,914	-0.18(-0.37%)
Nov 13, 2013	50.78	51.02	50.22	50.43	3,116,928	-0.35(-0.69%)
Nov 12, 2013	51.12	51.20	50.66	50.79	2,672,559	-0.22(-0.44%)
Nov 11, 2013	50.72	51.41	50.64	51.01	1,896,473	+0.22(+0.44%)
Nov 08, 2013	50.93	51.01	50.29	50.79	2,430,408	-0.30(-0.60%)
Nov 07, 2013	50.71	51.33	50.71	51.09	2,847,589	+0.47(+0.93%)
Nov 06, 2013	50.39	50.91	50.22	50.62	2,442,811	+0.37(+0.73%)
Nov 05, 2013	49.84	50.67	49.45	50.25	4,485,827	+0.49(+0.98%)
Nov 04, 2013	50.13	50.29	49.26	49.76	9,201,578	+0.89(+1.82%)

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.