Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	44.14	44.97	44.13	44.93	7,506,503	+0.46(+1.04%)
Jan 30, 2014	43.99	44.49	43.97	44.47	5,413,100	+0.57(+1.30%)
Jan 29, 2014	43.71	44.10	43.61	43.90	6,972,769	+0.11(+0.25%)
Jan 28, 2014	43.74	43.87	43.57	43.79	3,867,484	+0.06(+0.13%)
Jan 27, 2014	43.46	43.90	43.44	43.73	6,069,806	+0.30(+0.69%)
Jan 24, 2014	43.38	44.11	43.27	43.43	7,410,706	-0.17(-0.39%)
Jan 23, 2014	43.48	43.73	43.25	43.60	4,516,423	-0.08(-0.17%)
Jan 22, 2014	43.59	43.88	43.55	43.68	3,637,449	+0.09(+0.20%)
Jan 21, 2014	43.19	43.64	43.12	43.59	4,761,364	+0.60(+1.39%)
Jan 17, 2014	42.87	42.99	42.99	42.99	5,190,301	+0.13(+0.31%)
Jan 16, 2014	42.79	42.96	42.66	42.86	4,715,067	+0.15(+0.34%)
Jan 15, 2014	42.99	43.06	42.66	42.71	5,459,183	-0.28(-0.65%)
Jan 14, 2014	43.15	43.27	42.97	42.99	5,170,662	-0.13(-0.30%)
Jan 13, 2014	43.29	43.39	43.01	43.12	6,192,292	-0.52(-1.20%)
Jan 10, 2014	43.39	44.22	43.36	43.64	6,343,610	+0.46(+1.06%)
Jan 09, 2014	43.20	43.27	42.92	43.18	3,740,259	+0.01(+0.03%)
Jan 08, 2014	43.48	43.52	43.04	43.17	6,101,179	-0.41(-0.93%)
Jan 07, 2014	43.29	43.60	43.27	43.58	4,356,942	+0.34(+0.78%)
Jan 06, 2014	43.27	43.40	43.05	43.24	3,878,619	+0.03(+0.06%)
Jan 03, 2014	43.39	43.52	43.08	43.22	4,075,445	-0.14(-0.32%)
Jan 02, 2014	44.03	44.05	43.27	43.36	5,294,118	-0.55(-1.26%)
Dec 31, 2013	43.97	43.91	43.91	43.91	3,207,692	-0.06(-0.14%)
Dec 30, 2013	43.78	44.04	43.78	43.97	2,473,649	+0.10(+0.23%)
Dec 27, 2013	43.87	44.08	43.75	43.87	3,061,001	+0.11(+0.26%)
Dec 26, 2013	44.07	44.14	43.69	43.76	4,035,808	-0.32(-0.74%)
Dec 24, 2013	43.82	44.19	43.67	44.08	2,241,767	+0.15(+0.33%)
Dec 23, 2013	44.50	44.50	43.94	43.94	4,783,986	-0.29(-0.65%)
Dec 20, 2013	44.07	44.46	43.96	44.22	5,023,580	+0.20(+0.45%)
Dec 19, 2013	44.20	44.20	43.57	44.02	4,818,708	-0.34(-0.77%)
Dec 18, 2013	43.55	44.41	43.22	44.37	6,008,941	+0.86(+1.97%)
Dec 17, 2013	43.59	43.70	43.25	43.51	4,673,275	-0.08(-0.19%)
Dec 16, 2013	43.97	44.02	43.43	43.59	5,507,768	+0.20(+0.47%)
Dec 13, 2013	43.56	43.67	43.22	43.39	4,619,984	+0.00(+0.00%)
Dec 12, 2013	43.54	43.79	43.34	43.39	5,547,170	-0.09(-0.20%)
Dec 11, 2013	44.08	44.08	43.45	43.48	5,488,715	-0.60(-1.36%)
Dec 10, 2013	44.37	44.48	44.01	44.08	2,722,199	-0.34(-0.77%)
Dec 09, 2013	44.66	44.66	44.13	44.42	3,166,135	-0.24(-0.54%)
Dec 06, 2013	44.54	44.88	44.36	44.66	3,604,894	+0.38(+0.85%)
Dec 05, 2013	44.41	44.50	44.07	44.29	3,124,812	-0.20(-0.46%)
Dec 04, 2013	44.17	44.70	43.96	44.49	3,704,474	+0.11(+0.24%)
Dec 03, 2013	44.16	44.52	44.13	44.38	3,656,774	+0.09(+0.20%)
Dec 02, 2013	44.62	44.62	43.99	44.29	4,120,940	-0.22(-0.50%)
Nov 29, 2013	44.60	44.96	44.38	44.51	2,322,814	-0.04(-0.10%)
Nov 27, 2013	44.85	45.02	44.37	44.56	3,993,552	-0.30(-0.67%)
Nov 26, 2013	45.17	45.23	44.86	44.86	4,960,680	-0.31(-0.69%)
Nov 25, 2013	45.28	45.38	45.12	45.17	3,442,129	-0.09(-0.20%)
Nov 22, 2013	44.90	45.53	44.67	45.26	5,469,307	+0.24(+0.54%)
Nov 21, 2013	44.67	45.17	44.41	45.02	5,393,941	+0.46(+1.03%)
Nov 20, 2013	45.32	45.39	44.55	44.56	4,174,918	-0.69(-1.53%)
Nov 19, 2013	45.52	45.62	45.07	45.25	4,117,382	-0.27(-0.59%)
Nov 18, 2013	45.70	45.72	45.34	45.52	3,685,794	-0.17(-0.36%)
Nov 15, 2013	45.22	45.69	45.21	45.69	4,434,618	+0.18(+0.41%)
Nov 14, 2013	45.25	45.72	45.15	45.50	4,048,779	+0.36(+0.80%)
Nov 12, 2013	45.43	45.56	44.94	45.14	13,795,215	-0.46(-1.01%)
Nov 11, 2013	45.60	45.87	45.33	45.60	3,091,088	+0.01(+0.03%)
Nov 08, 2013	45.73	45.75	44.75	45.58	14,539,438	-0.31(-0.67%)
Nov 07, 2013	46.08	46.28	45.77	45.89	12,907,227	-0.18(-0.40%)
Nov 06, 2013	45.59	46.10	45.45	46.08	3,727,432	+0.48(+1.05%)
Nov 05, 2013	45.67	45.96	45.49	45.60	5,770,968	-0.01(-0.03%)
Nov 04, 2013	45.74	45.76	45.11	45.61	4,056,954	-0.03(-0.06%)

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.