Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	44.10	44.57	43.86	44.18	8,107,169	-0.77(-1.71%)
Jan 30, 2014	44.00	45.06	43.90	44.95	3,869,880	+1.27(+2.90%)
Jan 29, 2014	43.88	44.36	43.51	43.69	3,522,310	-0.42(-0.96%)
Jan 28, 2014	43.87	44.35	43.69	44.11	6,181,745	+0.41(+0.93%)
Jan 27, 2014	44.33	44.65	43.62	43.70	5,578,311	-0.65(-1.46%)
Jan 24, 2014	44.63	44.67	44.10	44.35	4,228,052	-0.58(-1.29%)
Jan 23, 2014	45.38	45.72	44.81	44.93	3,625,855	-0.91(-1.98%)
Jan 22, 2014	45.16	46.26	44.86	45.84	4,419,731	+0.74(+1.64%)
Jan 21, 2014	45.55	46.33	44.72	45.10	5,419,103	-0.19(-0.42%)
Jan 17, 2014	45.53	45.29	45.29	45.29	8,248,167	-0.44(-0.96%)
Jan 16, 2014	45.91	46.09	45.63	45.73	3,752,545	-0.33(-0.72%)
Jan 15, 2014	45.74	46.12	45.63	46.06	4,080,419	+0.32(+0.70%)
Jan 14, 2014	45.03	46.07	44.93	45.74	4,290,942	+0.97(+2.16%)
Jan 13, 2014	45.50	46.01	44.66	44.77	4,908,925	-1.03(-2.25%)
Jan 10, 2014	45.49	45.95	45.41	45.80	3,044,901	+0.43(+0.94%)
Jan 09, 2014	45.80	45.80	45.15	45.38	3,365,971	-0.19(-0.42%)
Jan 08, 2014	45.21	45.57	44.96	45.57	6,157,543	+0.38(+0.84%)
Jan 07, 2014	44.93	45.36	44.93	45.19	3,357,131	+0.57(+1.28%)
Jan 06, 2014	44.98	45.21	44.34	44.62	5,409,393	-0.21(-0.46%)
Jan 03, 2014	45.08	45.52	44.77	44.82	3,576,790	-0.24(-0.53%)
Jan 02, 2014	45.70	45.93	44.88	45.06	6,095,260	-0.98(-2.12%)
Dec 31, 2013	45.78	46.04	46.04	46.04	4,082,408	+0.41(+0.89%)
Dec 30, 2013	45.43	45.70	44.94	45.63	2,094,517	+0.43(+0.95%)
Dec 27, 2013	45.38	45.41	45.05	45.20	1,585,050	-0.13(-0.29%)
Dec 26, 2013	44.96	45.43	44.75	45.34	1,391,850	+0.27(+0.61%)
Dec 24, 2013	44.97	45.09	44.70	45.06	878,636	+0.09(+0.20%)
Dec 23, 2013	44.89	44.98	44.32	44.97	2,902,600	+0.22(+0.49%)
Dec 20, 2013	44.66	44.96	44.09	44.75	6,286,345	+0.52(+1.18%)
Dec 19, 2013	44.41	44.62	43.95	44.23	3,833,232	+0.20(+0.46%)
Dec 18, 2013	42.96	44.05	42.77	44.03	3,614,061	+1.08(+2.52%)
Dec 17, 2013	42.89	43.19	42.78	42.95	2,433,709	-0.05(-0.12%)
Dec 16, 2013	42.70	43.05	42.50	43.00	3,034,776	+0.36(+0.83%)
Dec 13, 2013	42.90	43.01	42.47	42.65	3,371,307	+0.14(+0.32%)
Dec 12, 2013	42.43	42.78	42.21	42.51	2,909,602	-0.12(-0.28%)
Dec 11, 2013	43.38	43.40	42.47	42.63	2,633,217	-0.54(-1.26%)
Dec 10, 2013	43.03	43.45	43.01	43.17	3,416,784	-0.05(-0.12%)
Dec 09, 2013	43.92	44.04	42.88	43.22	3,577,979	-0.64(-1.46%)
Dec 06, 2013	43.46	43.98	42.98	43.86	0	+1.10(+2.58%)
Dec 05, 2013	42.56	43.02	42.35	42.76	2,111,659	+0.20(+0.46%)
Dec 04, 2013	42.45	42.83	42.24	42.56	2,806,576	-0.23(-0.53%)
Dec 03, 2013	42.60	43.05	42.42	42.79	3,523,226	+0.13(+0.31%)
Dec 02, 2013	42.46	42.95	42.46	42.65	3,379,897	-0.15(-0.35%)
Nov 29, 2013	42.94	43.03	42.65	42.81	0	-0.24(-0.56%)
Nov 27, 2013	42.77	43.43	42.77	43.05	0	+0.18(+0.41%)
Nov 26, 2013	42.22	42.94	42.12	42.87	3,598,376	+0.64(+1.51%)
Nov 25, 2013	42.45	42.67	42.14	42.23	3,765,475	-0.22(-0.53%)
Nov 22, 2013	43.65	43.65	42.37	42.45	0	-0.28(-0.66%)
Nov 21, 2013	42.58	42.87	42.47	42.74	4,838,832	+0.36(+0.84%)
Nov 20, 2013	42.54	42.95	42.17	42.38	0	-0.21(-0.49%)
Nov 19, 2013	42.76	42.95	42.44	42.59	4,524,167	-0.05(-0.13%)
Nov 18, 2013	43.61	43.61	42.50	42.65	0	-0.38(-0.88%)
Nov 15, 2013	42.79	43.18	42.52	43.02	0	+0.42(+1.00%)
Nov 14, 2013	42.31	42.66	42.17	42.60	3,361,823	+0.28(+0.66%)
Nov 13, 2013	41.57	42.33	41.55	42.32	4,146,862	+0.54(+1.29%)
Nov 12, 2013	41.45	41.81	41.22	41.78	4,243,851	+0.42(+1.03%)
Nov 11, 2013	41.04	41.49	41.04	41.36	0	+0.22(+0.54%)
Nov 08, 2013	40.89	41.24	40.75	41.14	0	+0.33(+0.82%)
Nov 07, 2013	41.26	41.78	40.70	40.80	3,294,397	-0.54(-1.30%)
Nov 06, 2013	41.26	41.49	41.01	41.34	5,047,407	+0.50(+1.22%)
Nov 05, 2013	41.34	41.35	39.76	40.84	8,575,245	+1.25(+3.15%)
Nov 04, 2013	40.00	40.05	39.27	39.60	4,262,377	-0.31(-0.79%)

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.