Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	42.58	43.30	42.32	43.07	1,092,659	+0.05(+0.12%)
Jan 30, 2014	43.34	43.50	42.92	43.02	957,648	-0.14(-0.32%)
Jan 29, 2014	44.29	44.38	43.00	43.16	1,429,912	-1.41(-3.16%)
Jan 28, 2014	43.95	44.88	43.81	44.57	2,447,644	+0.96(+2.20%)
Jan 27, 2014	42.91	43.67	42.71	43.61	1,631,260	+0.73(+1.70%)
Jan 24, 2014	43.41	43.55	42.82	42.88	974,231	-0.74(-1.70%)
Jan 23, 2014	43.84	43.99	43.50	43.62	1,046,682	-0.43(-0.98%)
Jan 22, 2014	44.06	44.50	44.00	44.05	890,692	+0.00(+0.00%)
Jan 21, 2014	44.30	44.78	44.01	44.05	1,370,791	-0.20(-0.45%)
Jan 17, 2014		44.25	44.25	44.25	0	+0.02(+0.05%)
Jan 16, 2014	44.28	44.43	44.14	44.23	813,514	-0.06(-0.14%)
Jan 15, 2014	44.29	44.49	44.16	44.29	1,035,934	+0.00(+0.00%)
Jan 14, 2014	44.00	44.51	43.91	44.29	914,348	+0.37(+0.84%)
Jan 13, 2014	44.00	44.23	43.77	43.92	984,618	-0.22(-0.50%)
Jan 10, 2014	44.22	44.50	43.98	44.14	907,017	+0.01(+0.02%)
Jan 09, 2014	44.23	44.37	43.51	44.13	1,582,556	+0.08(+0.18%)
Jan 08, 2014	44.42	44.45	43.69	44.05	2,195,209	-0.40(-0.90%)
Jan 07, 2014	44.39	45.10	44.14	44.45	1,849,122	-0.30(-0.67%)
Jan 06, 2014	44.29	45.37	43.98	44.75	3,260,108	-1.59(-3.43%)
Jan 03, 2014	46.29	46.60	46.05	46.34	701,513	+0.05(+0.11%)
Jan 02, 2014	46.36	46.74	46.05	46.29	681,864	-0.22(-0.47%)
Dec 31, 2013		46.51	46.51	46.51	0	+0.02(+0.04%)
Dec 30, 2013	46.31	46.65	46.31	46.49	456,290	+0.09(+0.19%)
Dec 27, 2013	46.29	46.45	45.97	46.40	508,430	+0.16(+0.35%)
Dec 26, 2013	46.58	46.81	46.01	46.24	814,356	-0.29(-0.62%)
Dec 24, 2013	46.54	46.73	46.34	46.53	372,574	+0.00(+0.00%)
Dec 23, 2013	46.48	46.99	46.34	46.53	1,007,093	+0.16(+0.35%)
Dec 20, 2013	46.17	46.49	46.06	46.37	1,892,200	+0.31(+0.67%)
Dec 19, 2013	46.19	46.29	45.90	46.06	1,176,182	-0.11(-0.24%)
Dec 18, 2013	45.40	46.25	45.04	46.17	1,999,167	+0.85(+1.88%)
Dec 17, 2013	45.12	45.40	44.88	45.32	1,056,432	+0.11(+0.24%)
Dec 16, 2013	44.69	45.29	44.50	45.21	1,053,697	+0.77(+1.73%)
Dec 13, 2013	44.26	44.89	44.19	44.44	1,413,351	+0.26(+0.59%)
Dec 12, 2013	44.11	44.51	44.09	44.18	1,342,215	-0.22(-0.50%)
Dec 11, 2013	44.76	44.84	44.24	44.40	1,340,187	-0.30(-0.67%)
Dec 10, 2013	44.71	44.96	44.60	44.70	949,356	-0.14(-0.31%)
Dec 09, 2013	44.77	44.91	44.37	44.84	939,979	+0.06(+0.13%)
Dec 06, 2013	44.26	44.86	44.22	44.78	1,111,329	+0.76(+1.73%)
Dec 05, 2013	44.00	44.16	43.60	44.02	955,718	+0.02(+0.05%)
Dec 04, 2013	43.47	44.24	43.45	44.00	1,190,137	+0.25(+0.57%)
Dec 03, 2013	43.59	44.01	43.51	43.75	923,441	+0.01(+0.02%)
Dec 02, 2013	43.73	44.20	43.51	43.74	1,037,173	+0.00(+0.00%)
Nov 29, 2013	44.42	44.42	43.62	43.74	707,019	-0.62(-1.40%)
Nov 27, 2013	43.31	44.46	43.03	44.36	1,354,462	+1.35(+3.14%)
Nov 26, 2013	43.15	43.53	42.95	43.01	1,116,868	-0.16(-0.37%)
Nov 25, 2013	43.34	43.46	43.02	43.17	747,602	-0.26(-0.60%)
Nov 22, 2013	43.66	43.80	43.21	43.43	930,779	-0.23(-0.53%)
Nov 21, 2013	43.47	43.67	43.23	43.66	1,125,841	+0.17(+0.39%)
Nov 20, 2013	43.54	44.17	43.39	43.49	1,471,797	-0.05(-0.11%)
Nov 19, 2013	43.74	43.86	43.45	43.54	1,053,809	-0.13(-0.30%)
Nov 18, 2013	43.98	44.18	43.51	43.67	1,152,155	-0.39(-0.89%)
Nov 15, 2013	43.46	44.08	43.45	44.06	1,131,427	+0.63(+1.45%)
Nov 14, 2013	43.75	43.89	43.16	43.43	1,508,519	-0.13(-0.30%)
Nov 13, 2013	43.70	43.81	43.26	43.56	1,482,343	-0.66(-1.49%)
Nov 12, 2013	44.68	44.78	44.01	44.22	1,376,486	-0.59(-1.32%)
Nov 11, 2013	44.62	45.01	44.31	44.81	1,158,857	+0.19(+0.43%)
Nov 08, 2013	44.54	44.66	43.79	44.62	1,823,168	+0.00(+0.00%)
Nov 07, 2013	45.06	45.10	44.52	44.62	1,465,636	-0.32(-0.71%)
Nov 06, 2013	45.16	45.52	44.87	44.94	1,152,022	-0.08(-0.18%)
Nov 05, 2013	45.71	45.79	44.91	45.02	1,780,922	-0.95(-2.07%)
Nov 04, 2013	46.23	46.27	45.66	45.97	1,083,227	-0.03(-0.07%)

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.