Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	39.37	40.38	39.24	39.98	4,302,961	+0.26(+0.65%)
Jan 30, 2014	40.56	40.59	39.67	39.72	4,543,529	-0.77(-1.90%)
Jan 29, 2014	39.62	40.94	39.26	40.49	6,470,033	+0.10(+0.25%)
Jan 28, 2014	39.54	40.62	39.54	40.39	6,614,000	+1.32(+3.38%)
Jan 27, 2014	39.55	39.57	38.49	39.07	3,973,796	-0.48(-1.21%)
Jan 24, 2014	39.58	40.02	39.44	39.55	7,016,235	-0.26(-0.65%)
Jan 23, 2014	40.06	40.44	39.68	39.81	6,241,497	-0.10(-0.25%)
Jan 22, 2014	39.59	40.62	39.57	39.91	7,167,492	+0.82(+2.10%)
Jan 21, 2014	37.95	39.13	37.82	39.09	6,039,795	+1.61(+4.30%)
Jan 17, 2014	38.28	37.48	37.48	37.48	3,797,500	-0.68(-1.78%)
Jan 16, 2014	37.87	38.27	37.31	38.16	4,536,353	+0.54(+1.44%)
Jan 15, 2014	37.36	37.84	37.26	37.62	3,885,154	+0.26(+0.70%)
Jan 14, 2014	36.55	37.39	36.55	37.36	6,761,777	+0.92(+2.52%)
Jan 13, 2014	37.57	37.78	36.38	36.44	5,779,517	-1.06(-2.83%)
Jan 10, 2014	37.43	37.86	37.26	37.50	3,466,773	+0.06(+0.16%)
Jan 09, 2014	38.93	38.98	36.89	37.44	7,391,011	-1.31(-3.38%)
Jan 08, 2014	38.73	39.34	38.59	38.75	4,975,726	-0.12(-0.31%)
Jan 07, 2014	38.40	39.23	38.35	38.87	4,838,421	+0.67(+1.75%)
Jan 06, 2014	38.15	38.36	37.81	38.20	3,309,242	+0.25(+0.66%)
Jan 03, 2014	38.17	38.54	37.63	37.95	3,461,493	-0.22(-0.58%)
Jan 02, 2014	38.57	39.30	37.98	38.17	4,823,774	-0.59(-1.52%)
Dec 31, 2013	38.67	38.76	38.76	38.76	2,994,100	+0.04(+0.10%)
Dec 30, 2013	39.02	39.35	38.48	38.72	3,145,438	-0.01(-0.03%)
Dec 27, 2013	38.56	38.81	38.17	38.73	2,508,999	+0.17(+0.44%)
Dec 26, 2013	38.97	38.97	38.41	38.56	3,258,152	-0.37(-0.95%)
Dec 24, 2013	38.56	38.95	38.45	38.93	1,306,219	+0.36(+0.93%)
Dec 23, 2013	38.54	39.29	38.47	38.57	3,758,163	+0.14(+0.36%)
Dec 20, 2013	38.61	38.87	38.32	38.43	6,809,285	+0.12(+0.31%)
Dec 19, 2013	37.15	38.37	37.04	38.31	8,211,529	+1.90(+5.22%)
Dec 18, 2013	36.04	36.44	35.50	36.41	5,384,141	+0.59(+1.65%)
Dec 17, 2013	35.77	36.20	35.40	35.82	4,673,778	+0.00(+0.00%)
Dec 16, 2013	36.19	36.38	35.55	35.82	6,722,061	-0.30(-0.83%)
Dec 13, 2013	36.58	36.59	35.87	36.12	5,788,855	-0.45(-1.23%)
Dec 12, 2013	35.81	36.72	35.79	36.57	5,888,758	+0.84(+2.35%)
Dec 11, 2013	36.43	36.43	35.50	35.73	5,322,293	-0.63(-1.73%)
Dec 10, 2013	36.90	37.54	36.34	36.36	6,041,116	-0.46(-1.25%)
Dec 09, 2013	36.54	36.88	35.69	36.82	7,524,026	+1.62(+4.60%)
Dec 06, 2013	36.26	36.70	35.04	35.20	5,392,392	-0.67(-1.87%)
Dec 05, 2013	34.13	35.89	34.00	35.87	6,648,476	+1.45(+4.21%)
Dec 04, 2013	34.48	34.65	34.20	34.42	4,075,398	-0.12(-0.35%)
Dec 03, 2013	34.50	34.90	34.22	34.54	4,895,074	-0.14(-0.40%)
Dec 02, 2013	34.57	35.00	34.16	34.68	4,033,235	+0.23(+0.67%)
Nov 29, 2013	34.47	34.63	33.94	34.45	1,982,514	-0.03(-0.09%)
Nov 27, 2013	34.27	34.54	34.02	34.48	3,868,563	+0.07(+0.20%)
Nov 26, 2013	34.68	35.00	34.14	34.41	6,881,673	-0.39(-1.12%)
Nov 25, 2013	35.28	35.28	34.50	34.80	4,211,354	-0.34(-0.97%)
Nov 22, 2013	34.89	35.15	34.33	35.14	4,570,160	+0.40(+1.15%)
Nov 21, 2013	34.33	35.29	34.24	34.74	5,611,057	+0.66(+1.94%)
Nov 20, 2013	33.95	34.65	33.70	34.08	8,038,531	+0.99(+2.99%)
Nov 19, 2013	32.77	33.34	32.62	33.09	3,887,582	+0.22(+0.67%)
Nov 18, 2013	33.60	33.63	32.73	32.87	5,973,629	-0.46(-1.38%)
Nov 15, 2013	33.29	33.47	32.89	33.33	4,362,589	+0.17(+0.51%)
Nov 14, 2013	33.66	33.80	32.96	33.16	9,552,512	-0.72(-2.13%)
Nov 13, 2013	33.29	34.27	33.26	33.88	4,791,912	+0.37(+1.10%)
Nov 12, 2013	33.60	34.34	33.42	33.51	5,991,984	-0.01(-0.03%)
Nov 11, 2013	33.66	33.80	33.09	33.52	4,283,701	-0.08(-0.24%)
Nov 08, 2013	32.73	33.61	32.60	33.60	6,950,799	+0.97(+2.97%)
Nov 07, 2013	34.00	34.00	31.79	32.63	11,817,350	-1.26(-3.72%)
Nov 06, 2013	35.00	35.20	33.69	33.89	7,563,996	-1.03(-2.95%)
Nov 05, 2013	34.86	35.30	34.63	34.92	4,678,465	-0.19(-0.54%)
Nov 04, 2013	35.22	35.37	34.71	35.11	3,204,090	+0.07(+0.20%)

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.