Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	47.97	48.07	47.46	47.68	1,884,425	-0.79(-1.63%)
Jan 30, 2014	47.94	48.68	47.68	48.47	1,323,403	+0.92(+1.93%)
Jan 29, 2014	47.98	48.34	47.41	47.55	1,378,714	-0.80(-1.65%)
Jan 28, 2014	47.81	48.49	47.64	48.35	1,162,590	+0.51(+1.07%)
Jan 27, 2014	48.49	48.72	47.37	47.84	1,652,390	-0.50(-1.03%)
Jan 24, 2014	49.35	49.39	48.12	48.34	1,987,419	-1.27(-2.56%)
Jan 23, 2014	48.77	49.71	48.53	49.61	2,466,071	+0.43(+0.87%)
Jan 22, 2014	48.93	49.45	48.68	49.18	1,718,480	+0.23(+0.47%)
Jan 21, 2014	48.82	49.00	48.35	48.95	1,227,915	+0.37(+0.76%)
Jan 17, 2014	48.70	48.58	48.58	48.58	1,369,000	-0.16(-0.33%)
Jan 16, 2014	49.20	49.22	48.25	48.74	1,180,853	-0.41(-0.83%)
Jan 15, 2014	47.44	49.49	47.44	49.15	2,828,943	+1.71(+3.60%)
Jan 14, 2014	46.27	47.52	46.22	47.44	1,538,495	+1.14(+2.46%)
Jan 13, 2014	48.17	48.17	45.86	46.30	2,133,385	-1.90(-3.94%)
Jan 10, 2014	47.78	48.24	47.63	48.20	1,425,392	+0.58(+1.22%)
Jan 09, 2014	46.78	47.91	46.77	47.62	1,686,580	+0.94(+2.01%)
Jan 08, 2014	46.99	47.26	46.65	46.68	2,239,868	-0.33(-0.70%)
Jan 07, 2014	46.25	47.14	46.01	47.01	1,478,910	+0.90(+1.95%)
Jan 06, 2014	46.40	46.58	45.80	46.11	1,741,547	-0.34(-0.73%)
Jan 03, 2014	46.68	46.96	46.27	46.45	960,420	-0.08(-0.17%)
Jan 02, 2014	47.11	47.18	46.42	46.53	934,560	-0.65(-1.38%)
Dec 31, 2013	46.98	47.18	47.18	47.18	990,600	+0.24(+0.51%)
Dec 30, 2013	46.97	47.23	46.58	46.94	1,226,541	+0.06(+0.13%)
Dec 27, 2013	47.31	47.43	46.74	46.88	1,399,306	-0.42(-0.89%)
Dec 26, 2013	47.90	47.97	46.91	47.30	1,176,294	-0.43(-0.90%)
Dec 24, 2013	47.43	47.74	47.34	47.73	591,099	+0.22(+0.46%)
Dec 23, 2013	47.70	47.90	47.06	47.51	1,741,904	-0.19(-0.40%)
Dec 20, 2013	46.78	47.90	46.63	47.70	3,855,873	+1.10(+2.36%)
Dec 19, 2013	46.50	46.71	46.24	46.60	1,993,120	+0.05(+0.11%)
Dec 18, 2013	45.61	46.79	45.39	46.55	3,887,916	+0.97(+2.13%)
Dec 17, 2013	45.37	45.84	45.22	45.58	1,100,679	+0.19(+0.42%)
Dec 16, 2013	45.85	45.86	45.02	45.39	2,056,802	-0.33(-0.72%)
Dec 13, 2013	44.12	45.88	44.10	45.72	3,620,865	+1.96(+4.48%)
Dec 12, 2013	44.25	44.60	43.74	43.76	2,354,695	-0.68(-1.53%)
Dec 11, 2013	45.10	45.38	44.41	44.44	1,819,046	-0.57(-1.27%)
Dec 10, 2013	44.27	45.36	44.04	45.01	2,931,754	+0.66(+1.49%)
Dec 09, 2013	43.99	44.85	43.81	44.35	3,802,010	-0.60(-1.33%)
Dec 06, 2013	45.68	45.74	44.55	44.95	0	-0.17(-0.38%)
Dec 05, 2013	45.91	45.91	44.76	45.12	2,563,223	-0.74(-1.61%)
Dec 04, 2013	45.33	46.55	45.20	45.86	3,379,868	+0.21(+0.46%)
Dec 03, 2013	43.92	45.75	43.87	45.65	0	+1.54(+3.49%)
Dec 02, 2013	44.71	44.71	44.00	44.11	2,241,725	-0.61(-1.36%)
Nov 29, 2013	44.40	44.88	44.33	44.72	0	+0.32(+0.72%)
Nov 27, 2013	44.24	44.90	44.23	44.40	0	+0.13(+0.29%)
Nov 26, 2013	44.74	44.84	44.19	44.27	1,581,231	-0.36(-0.81%)
Nov 25, 2013	44.45	45.32	44.01	44.63	2,096,949	+0.43(+0.97%)
Nov 22, 2013	44.59	44.78	44.08	44.20	0	-0.25(-0.56%)
Nov 21, 2013	45.00	45.04	44.25	44.45	2,679,351	-0.77(-1.70%)
Nov 20, 2013	45.46	45.78	45.02	45.22	1,308,148	-0.13(-0.29%)
Nov 19, 2013	45.77	46.02	45.13	45.35	1,232,437	-0.38(-0.83%)
Nov 18, 2013	45.67	46.23	45.60	45.73	1,231,734	-0.03(-0.07%)
Nov 15, 2013	46.11	46.31	45.62	45.76	0	-0.41(-0.89%)
Nov 14, 2013	46.41	46.85	46.01	46.17	1,326,240	-0.36(-0.77%)
Nov 13, 2013	45.03	46.66	44.86	46.53	2,322,822	+1.42(+3.15%)
Nov 12, 2013	45.09	45.31	44.94	45.11	0	-0.13(-0.29%)
Nov 11, 2013	45.11	45.34	44.78	45.24	1,365,207	-0.03(-0.07%)
Nov 08, 2013	44.57	45.27	44.55	45.27	0	+0.79(+1.77%)
Nov 07, 2013	45.36	45.42	44.40	44.48	1,904,684	-0.68(-1.50%)
Nov 06, 2013	45.31	45.48	44.84	45.16	1,215,210	-0.05(-0.11%)
Nov 05, 2013	45.34	45.66	44.79	45.21	1,966,406	-0.46(-1.01%)
Nov 04, 2013	45.13	45.90	45.07	45.67	1,860,081	+0.61(+1.34%)

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.