Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	43.95	44.70	43.74	44.43	2,414,974	+0.22(+0.49%)
Jan 30, 2014	44.23	44.57	44.13	44.21	3,330,027	+0.36(+0.82%)
Jan 29, 2014	43.72	44.30	43.49	43.85	2,514,551	-0.34(-0.78%)
Jan 28, 2014	43.73	44.35	43.73	44.19	1,440,369	+0.51(+1.17%)
Jan 27, 2014	43.41	44.06	43.22	43.68	2,261,470	+0.02(+0.06%)
Jan 24, 2014	44.07	44.26	43.43	43.66	1,906,731	-0.72(-1.62%)
Jan 23, 2014	44.42	44.60	44.21	44.38	1,309,129	-0.41(-0.91%)
Jan 22, 2014	44.49	45.05	44.43	44.78	1,303,129	+0.49(+1.11%)
Jan 21, 2014	44.25	44.50	44.01	44.29	2,034,374	+0.24(+0.54%)
Jan 17, 2014	44.58	44.05	44.05	44.05	1,821,459	-0.38(-0.85%)
Jan 16, 2014	44.16	44.52	44.10	44.43	1,012,152	+0.27(+0.61%)
Jan 15, 2014	43.93	44.35	43.93	44.16	1,317,098	+0.24(+0.54%)
Jan 14, 2014	43.70	44.06	43.61	43.93	1,280,459	+0.28(+0.64%)
Jan 13, 2014	43.79	44.22	43.49	43.65	1,459,646	-0.36(-0.83%)
Jan 10, 2014	43.58	44.15	43.51	44.02	2,007,497	+0.60(+1.38%)
Jan 09, 2014	43.19	43.44	42.54	43.42	1,417,394	+0.27(+0.62%)
Jan 08, 2014	43.25	43.46	42.85	43.15	1,307,852	-0.29(-0.67%)
Jan 07, 2014	42.84	43.52	42.79	43.44	1,537,807	+0.60(+1.41%)
Jan 06, 2014	43.08	43.14	42.64	42.84	1,475,086	-0.16(-0.37%)
Jan 03, 2014	42.55	43.21	42.37	42.99	1,340,032	+0.45(+1.05%)
Jan 02, 2014	42.80	42.86	42.15	42.55	1,632,109	-0.07(-0.17%)
Dec 31, 2013	43.08	42.62	42.62	42.62	2,388,959	-0.46(-1.07%)
Dec 30, 2013	43.09	43.34	42.94	43.08	906,650	-0.07(-0.17%)
Dec 27, 2013	42.99	43.21	42.47	43.15	1,376,625	+0.33(+0.77%)
Dec 26, 2013	42.85	43.02	42.65	42.82	1,081,713	+0.06(+0.13%)
Dec 24, 2013	42.93	43.11	42.64	42.76	648,385	-0.01(-0.02%)
Dec 23, 2013	42.75	43.13	42.61	42.77	2,335,966	+0.13(+0.30%)
Dec 20, 2013	42.39	42.73	42.35	42.64	2,248,895	+0.12(+0.27%)
Dec 19, 2013	42.96	43.06	42.39	42.53	2,206,705	-0.62(-1.45%)
Dec 18, 2013	42.36	43.25	41.83	43.15	2,763,568	+0.90(+2.14%)
Dec 17, 2013	42.04	42.43	41.86	42.25	1,552,875	+0.12(+0.28%)
Dec 16, 2013	42.32	42.35	41.90	42.13	1,563,234	-0.14(-0.34%)
Dec 13, 2013	41.96	42.50	41.75	42.27	1,560,625	+0.37(+0.89%)
Dec 12, 2013	42.19	42.38	41.68	41.90	3,252,168	-0.27(-0.65%)
Dec 11, 2013	43.44	43.44	42.05	42.17	1,595,613	-1.27(-2.93%)
Dec 10, 2013	43.24	43.67	43.24	43.44	1,993,261	+0.01(+0.02%)
Dec 09, 2013	43.68	43.73	43.20	43.44	2,051,932	-0.12(-0.29%)
Dec 06, 2013	43.26	43.56	42.89	43.56	1,574,848	+0.53(+1.24%)
Dec 05, 2013	42.79	43.15	42.37	43.03	1,824,644	-0.02(-0.04%)
Dec 04, 2013	42.47	43.15	42.32	43.05	1,917,044	+0.34(+0.79%)
Dec 03, 2013	42.29	42.96	42.21	42.71	2,122,647	+0.51(+1.21%)
Dec 02, 2013	42.12	42.60	41.69	42.20	1,218,167	-0.00(-0.01%)
Nov 29, 2013	42.86	43.53	42.12	42.21	760,535	-0.59(-1.38%)
Nov 27, 2013	42.52	42.86	42.45	42.80	1,052,681	+0.40(+0.94%)
Nov 26, 2013	42.77	43.03	42.38	42.40	1,836,224	-0.34(-0.79%)
Nov 25, 2013	43.13	43.27	42.69	42.73	1,290,286	-0.44(-1.01%)
Nov 22, 2013	43.05	43.19	42.81	43.17	1,274,809	+0.09(+0.20%)
Nov 21, 2013	42.37	43.18	42.37	43.08	1,477,611	+0.63(+1.48%)
Nov 20, 2013	42.81	43.24	42.19	42.46	1,384,052	-0.36(-0.83%)
Nov 19, 2013	43.24	43.36	42.67	42.81	1,402,338	-0.28(-0.65%)
Nov 18, 2013	43.13	43.55	42.93	43.09	1,764,263	-0.12(-0.29%)
Nov 15, 2013	42.85	43.29	42.83	43.21	1,417,425	+0.28(+0.66%)
Nov 14, 2013	42.78	43.39	42.68	42.93	1,118,867	+0.37(+0.87%)
Nov 13, 2013	42.09	42.60	41.77	42.56	1,608,898	+0.38(+0.90%)
Nov 12, 2013	42.23	42.31	41.63	42.18	1,306,454	-0.21(-0.50%)
Nov 11, 2013	42.35	42.63	42.12	42.39	820,502	+0.12(+0.27%)
Nov 08, 2013	42.11	42.47	41.38	42.28	1,316,221	-0.24(-0.58%)
Nov 07, 2013	43.20	43.44	42.42	42.52	1,664,063	-0.63(-1.47%)
Nov 06, 2013	43.23	43.76	43.03	43.16	1,335,212	+0.05(+0.12%)
Nov 05, 2013	42.88	43.60	42.78	43.10	2,376,869	+0.04(+0.09%)
Nov 04, 2013	42.85	43.15	42.58	43.07	2,545,735	+0.23(+0.53%)

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.