Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	40.07	40.40	39.85	40.02	2,325,127	-0.51(-1.27%)
Jan 30, 2014	40.51	40.72	40.14	40.53	1,664,289	+0.51(+1.28%)
Jan 29, 2014	40.06	40.55	39.87	40.02	2,403,428	-0.20(-0.49%)
Jan 28, 2014	39.93	40.41	39.88	40.21	2,144,097	+0.24(+0.60%)
Jan 27, 2014	40.06	40.38	39.88	39.97	2,277,836	-0.02(-0.06%)
Jan 24, 2014	40.94	40.94	39.97	40.00	3,246,301	-0.96(-2.35%)
Jan 23, 2014	41.63	41.70	40.89	40.96	2,697,896	-0.80(-1.91%)
Jan 22, 2014	41.33	41.90	41.25	41.76	2,002,306	+0.32(+0.78%)
Jan 21, 2014	41.41	41.55	41.00	41.43	2,688,107	+0.50(+1.22%)
Jan 17, 2014	41.09	40.94	40.94	40.94	3,744,655	-0.36(-0.88%)
Jan 16, 2014	41.85	41.86	41.23	41.30	3,480,098	-0.17(-0.40%)
Jan 15, 2014	41.21	41.72	41.23	41.47	2,557,499	+0.26(+0.62%)
Jan 14, 2014	40.56	41.47	40.53	41.21	3,473,928	+0.70(+1.72%)
Jan 13, 2014	40.79	41.08	40.34	40.51	3,606,434	-0.55(-1.33%)
Jan 10, 2014	40.98	41.11	40.74	41.06	2,499,611	+0.01(+0.02%)
Jan 09, 2014	40.99	41.14	40.78	41.05	2,980,616	-0.16(-0.38%)
Jan 08, 2014	41.21	41.36	40.94	41.21	1,449,016	+0.10(+0.24%)
Jan 07, 2014	41.03	41.27	40.90	41.11	1,612,286	+0.22(+0.53%)
Jan 06, 2014	40.91	41.04	40.75	40.89	2,611,325	-0.23(-0.56%)
Jan 03, 2014	40.84	41.28	40.74	41.13	1,984,026	+0.27(+0.67%)
Jan 02, 2014	41.05	41.24	40.72	40.85	3,375,258	-1.37(-3.24%)
Dec 31, 2013	42.28	42.22	42.22	42.22	1,033,782	+0.07(+0.16%)
Dec 30, 2013	41.87	42.20	41.87	42.15	1,107,788	+0.12(+0.30%)
Dec 27, 2013	42.09	42.22	41.97	42.03	761,143	-0.03(-0.08%)
Dec 26, 2013	42.15	42.20	41.91	42.06	830,737	+0.09(+0.22%)
Dec 24, 2013	41.76	42.15	41.74	41.97	856,487	+0.01(+0.02%)
Dec 23, 2013	41.64	41.97	41.49	41.96	2,259,471	+0.51(+1.22%)
Dec 20, 2013	41.14	41.67	40.99	41.46	3,411,801	+0.29(+0.70%)
Dec 19, 2013	41.09	41.26	40.70	41.17	1,917,131	-0.10(-0.24%)
Dec 18, 2013	40.54	41.27	40.31	41.27	2,137,065	+0.70(+1.72%)
Dec 17, 2013	40.32	40.62	40.24	40.57	1,706,692	+0.17(+0.41%)
Dec 16, 2013	40.21	40.49	40.12	40.41	1,853,198	+0.27(+0.68%)
Dec 13, 2013	40.13	40.15	39.81	40.13	2,209,620	+0.25(+0.62%)
Dec 12, 2013	40.40	40.51	39.80	39.88	2,541,819	-0.46(-1.15%)
Dec 11, 2013	40.63	40.79	40.30	40.35	1,670,963	-0.20(-0.49%)
Dec 10, 2013	40.50	40.80	40.39	40.55	1,791,441	-0.08(-0.20%)
Dec 09, 2013	41.04	41.11	40.54	40.63	1,885,801	-0.22(-0.53%)
Dec 06, 2013	40.94	41.04	40.55	40.84	0	+0.37(+0.92%)
Dec 05, 2013	40.44	40.60	40.27	40.47	0	+0.04(+0.10%)
Dec 04, 2013	40.75	40.92	40.18	40.43	0	-0.65(-1.59%)
Dec 03, 2013	40.12	41.30	40.12	41.09	6,635,371	+0.96(+2.40%)
Dec 02, 2013	39.63	40.15	39.63	40.12	3,171,928	+0.15(+0.37%)
Nov 29, 2013	40.34	40.46	39.95	39.97	0	-0.27(-0.66%)
Nov 27, 2013	39.13	40.26	38.23	40.24	0	-1.14(-2.76%)
Nov 26, 2013	40.73	41.48	40.73	41.38	2,296,707	+0.22(+0.52%)
Nov 25, 2013	41.36	41.37	40.82	41.17	2,294,748	-0.08(-0.20%)
Nov 22, 2013	41.26	41.33	41.01	41.25	0	-0.01(-0.02%)
Nov 21, 2013	40.97	41.37	40.62	41.26	1,442,059	+0.57(+1.41%)
Nov 20, 2013	41.00	41.07	40.45	40.69	2,709,053	-0.31(-0.75%)
Nov 19, 2013	41.61	41.66	40.94	40.99	1,810,482	-0.55(-1.32%)
Nov 18, 2013	42.02	42.02	41.47	41.54	2,148,253	-0.48(-1.14%)
Nov 15, 2013	41.71	42.10	41.49	42.02	0	+0.27(+0.65%)
Nov 14, 2013	41.76	41.79	41.42	41.75	1,291,670	+0.01(+0.02%)
Nov 13, 2013	41.11	41.76	41.05	41.74	1,826,331	+0.41(+1.00%)
Nov 12, 2013	40.98	41.39	40.93	41.33	0	+0.16(+0.38%)
Nov 11, 2013	41.18	41.31	40.90	41.17	1,313,460	-0.12(-0.28%)
Nov 08, 2013	40.87	41.29	40.53	41.28	0	+0.55(+1.34%)
Nov 07, 2013	41.41	41.48	40.69	40.74	1,792,561	-0.65(-1.58%)
Nov 06, 2013	41.44	41.49	41.08	41.39	1,319,847	+0.12(+0.28%)
Nov 05, 2013	40.48	41.48	40.26	41.28	8,253,468	+0.52(+1.28%)
Nov 04, 2013	41.09	41.18	40.63	40.75	2,125,416	-0.43(-1.05%)

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.