Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	41.27	43.15	41.15	42.60	2,979,326	+0.15(+0.34%)
Jan 30, 2014	42.75	42.80	42.03	42.45	2,825,533	+0.13(+0.30%)
Jan 29, 2014	42.70	43.22	42.06	42.33	5,587,353	-0.96(-2.22%)
Jan 28, 2014	41.62	43.43	41.62	43.29	2,146,288	+1.67(+4.01%)
Jan 27, 2014	42.53	42.87	40.78	41.62	3,467,680	-0.86(-2.03%)
Jan 24, 2014	42.99	43.10	41.04	42.48	5,897,250	-1.03(-2.36%)
Jan 23, 2014	44.35	44.40	42.98	43.51	4,333,796	-0.86(-1.94%)
Jan 22, 2014	44.34	44.55	44.03	44.37	2,244,869	+0.18(+0.42%)
Jan 21, 2014	44.89	45.36	43.75	44.19	2,599,076	-0.34(-0.76%)
Jan 17, 2014	44.35	44.53	44.53	44.53	3,863,950	-0.55(-1.23%)
Jan 16, 2014	44.97	45.47	44.39	45.08	2,696,530	+0.53(+1.20%)
Jan 15, 2014	44.86	44.97	44.32	44.55	2,651,638	-0.31(-0.69%)
Jan 14, 2014	43.83	44.95	43.83	44.86	2,328,722	+1.17(+2.69%)
Jan 13, 2014	45.02	45.29	43.46	43.68	3,606,062	-1.27(-2.83%)
Jan 10, 2014	44.28	45.19	44.11	44.95	2,216,949	+0.10(+0.22%)
Jan 09, 2014	45.36	45.37	44.36	44.86	2,885,883	+0.02(+0.04%)
Jan 08, 2014	44.19	45.27	44.03	44.84	6,311,446	+1.01(+2.30%)
Jan 07, 2014	43.63	44.50	43.53	43.83	6,950,188	+1.85(+4.41%)
Jan 06, 2014	41.09	42.15	41.00	41.98	3,704,228	+0.91(+2.22%)
Jan 03, 2014	41.69	41.98	40.77	41.07	4,341,339	-1.04(-2.46%)
Jan 02, 2014	41.37	42.41	40.75	42.10	3,746,073	+0.30(+0.72%)
Dec 31, 2013	41.52	41.80	41.80	41.80	2,371,967	+0.02(+0.05%)
Dec 30, 2013	42.41	42.96	41.36	41.78	9,545,598	-0.63(-1.49%)
Dec 27, 2013	43.58	44.06	42.24	42.41	10,451,546	-1.11(-2.56%)
Dec 26, 2013	43.14	43.53	42.66	43.53	2,093,000	+0.73(+1.70%)
Dec 24, 2013	42.61	42.94	42.03	42.80	1,311,867	+0.56(+1.33%)
Dec 23, 2013	42.39	42.94	41.88	42.24	3,874,579	+0.51(+1.23%)
Dec 20, 2013	40.30	41.78	40.23	41.73	6,151,062	+1.54(+3.84%)
Dec 19, 2013	39.83	40.27	39.49	40.18	2,078,474	+0.26(+0.66%)
Dec 18, 2013	40.05	40.30	37.25	39.92	2,580,036	-0.13(-0.31%)
Dec 17, 2013	39.26	40.43	39.19	40.05	4,219,845	+0.58(+1.47%)
Dec 16, 2013	39.75	40.06	39.13	39.47	4,119,348	-0.21(-0.54%)
Dec 13, 2013	41.20	41.36	39.51	39.68	5,558,873	-1.62(-3.92%)
Dec 12, 2013	41.75	41.80	41.05	41.30	1,718,919	-0.19(-0.47%)
Dec 11, 2013	42.41	42.50	41.16	41.49	3,224,861	-0.99(-2.33%)
Dec 10, 2013	43.33	43.57	42.33	42.48	7,149,906	-0.93(-2.14%)
Dec 09, 2013	44.05	44.97	43.24	43.41	3,987,294	-0.12(-0.27%)
Dec 06, 2013	43.59	43.63	43.08	43.53	2,635,351	+0.57(+1.33%)
Dec 05, 2013	40.96	43.48	40.75	42.96	6,702,327	+2.64(+6.54%)
Dec 04, 2013	40.21	40.97	40.00	40.32	1,858,021	+0.19(+0.48%)
Dec 03, 2013	39.88	40.98	39.71	40.13	3,085,717	+0.05(+0.12%)
Dec 02, 2013	38.25	40.46	37.87	40.08	3,453,678	+1.70(+4.42%)
Nov 29, 2013	38.93	39.25	38.37	38.38	674,728	-0.55(-1.42%)
Nov 27, 2013	39.42	39.55	38.87	38.93	1,859,775	-0.33(-0.84%)
Nov 26, 2013	38.15	39.59	37.88	39.26	2,902,376	+1.11(+2.92%)
Nov 25, 2013	38.83	39.26	37.57	38.15	2,673,423	-0.61(-1.58%)
Nov 22, 2013	38.36	38.87	37.82	38.76	2,765,396	+0.67(+1.76%)
Nov 21, 2013	38.07	38.36	37.83	38.09	3,164,286	+0.28(+0.74%)
Nov 20, 2013	38.48	39.02	37.69	37.81	3,926,060	-0.33(-0.86%)
Nov 19, 2013	39.02	39.74	38.00	38.14	3,085,131	-1.18(-3.01%)
Nov 18, 2013	40.85	41.31	39.02	39.32	5,989,527	-1.33(-3.27%)
Nov 15, 2013	39.69	41.20	39.69	40.65	5,446,858	+1.01(+2.54%)
Nov 14, 2013	38.29	39.99	38.05	39.64	4,144,711	+1.61(+4.23%)
Nov 13, 2013	37.58	38.16	37.50	38.03	1,660,279	+0.13(+0.33%)
Nov 12, 2013	37.81	38.39	37.61	37.91	1,880,108	-0.26(-0.69%)
Nov 11, 2013	37.71	38.54	37.42	38.17	1,747,942	+0.76(+2.02%)
Nov 08, 2013	35.87	37.64	35.76	37.41	6,178,812	+1.21(+3.35%)
Nov 07, 2013	37.58	37.74	34.75	36.20	5,213,220	-1.40(-3.71%)
Nov 06, 2013	38.78	38.78	37.49	37.60	3,075,915	-0.86(-2.24%)
Nov 05, 2013	38.56	38.66	38.01	38.46	2,233,449	+0.28(+0.74%)
Nov 04, 2013	38.38	38.44	37.92	38.18	2,545,414	+0.19(+0.51%)

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.