Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	46.49	46.87	46.14	46.44	1,633,748	-0.69(-1.47%)
Jan 30, 2014	47.11	47.30	46.59	47.13	1,234,513	+0.32(+0.69%)
Jan 29, 2014	46.52	47.17	46.46	46.81	2,024,708	-0.05(-0.10%)
Jan 28, 2014	46.57	47.10	46.52	46.86	1,865,769	+0.16(+0.35%)
Jan 27, 2014	47.23	47.42	46.66	46.70	1,861,505	-0.45(-0.95%)
Jan 24, 2014	47.17	47.95	47.11	47.14	2,563,666	-1.13(-2.35%)
Jan 23, 2014	48.40	48.54	47.62	48.28	2,572,184	-0.01(-0.02%)
Jan 22, 2014	47.64	48.58	46.86	48.28	5,446,872	+1.54(+3.30%)
Jan 21, 2014	47.17	47.50	46.58	46.74	1,977,367	-0.08(-0.16%)
Jan 17, 2014	47.19	46.82	46.82	46.82	2,034,531	-0.26(-0.56%)
Jan 16, 2014	47.07	47.31	46.83	47.08	1,400,467	-0.12(-0.25%)
Jan 15, 2014	46.73	47.34	46.90	47.20	1,724,683	+0.46(+0.99%)
Jan 14, 2014	46.77	46.97	46.59	46.73	1,450,793	+0.13(+0.28%)
Jan 13, 2014	47.07	47.22	46.47	46.60	1,321,141	-0.53(-1.13%)
Jan 10, 2014	47.09	47.42	46.93	47.13	1,117,842	-0.29(-0.60%)
Jan 09, 2014	47.94	48.11	47.27	47.42	1,179,249	-0.41(-0.85%)
Jan 08, 2014	47.48	47.92	47.23	47.83	3,006,913	+0.25(+0.52%)
Jan 07, 2014	47.13	47.74	46.86	47.58	1,498,657	+0.60(+1.28%)
Jan 06, 2014	47.40	47.65	46.72	46.98	1,968,961	-0.29(-0.62%)
Jan 03, 2014	47.20	47.51	47.03	47.27	1,132,137	+0.32(+0.67%)
Jan 02, 2014	47.63	47.77	46.78	46.96	1,310,143	-0.77(-1.62%)
Dec 31, 2013	47.58	47.73	47.73	47.73	919,364	+0.13(+0.28%)
Dec 30, 2013	47.48	47.67	47.47	47.60	1,105,789	+0.21(+0.44%)
Dec 27, 2013	47.51	47.56	47.18	47.39	979,971	-0.20(-0.42%)
Dec 26, 2013	47.49	47.67	47.25	47.59	892,276	+0.32(+0.67%)
Dec 24, 2013	47.13	47.35	46.93	47.27	589,190	+0.01(+0.02%)
Dec 23, 2013	46.73	47.33	46.71	47.27	1,875,506	+0.37(+0.79%)
Dec 20, 2013	45.99	46.99	45.85	46.90	5,051,531	+1.18(+2.58%)
Dec 19, 2013	45.70	45.83	45.28	45.72	1,568,039	-0.07(-0.15%)
Dec 18, 2013	44.32	45.81	44.19	45.79	2,192,864	+1.44(+3.25%)
Dec 17, 2013	44.51	44.71	44.10	44.34	1,328,594	-0.25(-0.55%)
Dec 16, 2013	44.70	45.03	44.48	44.59	1,986,154	+0.19(+0.42%)
Dec 13, 2013	44.94	44.94	44.07	44.40	2,096,538	+0.34(+0.77%)
Dec 12, 2013	44.18	44.38	43.70	44.07	1,654,476	-0.02(-0.05%)
Dec 11, 2013	44.82	44.93	44.07	44.09	2,199,731	-0.85(-1.89%)
Dec 10, 2013	45.18	45.58	44.91	44.94	1,428,022	-0.52(-1.15%)
Dec 09, 2013	45.50	45.67	45.30	45.46	1,151,275	+0.15(+0.34%)
Dec 06, 2013	45.04	45.44	44.97	45.31	0	+0.77(+1.73%)
Dec 05, 2013	44.53	44.83	44.49	44.54	0	-0.09(-0.21%)
Dec 04, 2013	44.57	45.11	44.30	44.63	0	-0.13(-0.29%)
Dec 03, 2013	44.75	45.13	44.48	44.76	0	-0.27(-0.60%)
Dec 02, 2013	45.19	45.66	44.86	45.03	0	-0.22(-0.49%)
Nov 29, 2013	45.25	45.57	45.02	45.25	0	+0.04(+0.08%)
Nov 27, 2013	45.04	45.26	44.83	45.21	0	+0.21(+0.48%)
Nov 26, 2013	44.92	45.25	44.84	45.00	1,416,342	+0.05(+0.12%)
Nov 25, 2013	44.56	45.06	44.33	44.94	1,257,261	+0.38(+0.84%)
Nov 22, 2013	44.56	44.57	44.16	44.57	0	+0.12(+0.28%)
Nov 21, 2013	44.18	44.52	44.03	44.45	940,424	+0.41(+0.94%)
Nov 20, 2013	43.87	44.37	43.82	44.03	0	+0.12(+0.28%)
Nov 19, 2013	43.56	44.05	43.28	43.91	0	+0.19(+0.44%)
Nov 18, 2013	43.85	44.10	43.64	43.72	1,116,963	-0.12(-0.28%)
Nov 15, 2013	43.90	44.26	43.59	43.84	0	-0.04(-0.09%)
Nov 14, 2013	44.13	44.45	43.83	43.88	1,796,217	-0.34(-0.76%)
Nov 13, 2013	43.29	44.31	43.29	44.21	0	-0.05(-0.10%)
Nov 12, 2013	44.42	44.57	44.05	44.26	918,502	-0.31(-0.69%)
Nov 11, 2013	44.92	44.92	44.42	44.57	0	-0.23(-0.51%)
Nov 08, 2013	43.05	44.81	42.99	44.80	0	+1.66(+3.86%)
Nov 07, 2013	44.06	44.22	43.11	43.13	1,215,090	-0.73(-1.66%)
Nov 06, 2013	44.14	44.14	43.63	43.86	982,625	+0.03(+0.07%)
Nov 05, 2013	43.45	43.86	43.11	43.83	1,353,247	+0.38(+0.87%)
Nov 04, 2013	43.23	43.53	43.15	43.46	1,315,235	+0.05(+0.12%)

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.