Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	41.53	41.95	41.20	41.70	8,594,707	-0.02(-0.05%)
Jan 30, 2014	42.04	42.11	41.70	41.72	8,429,723	-0.16(-0.39%)
Jan 29, 2014	42.45	42.59	41.84	41.88	8,044,961	-0.74(-1.73%)
Jan 28, 2014	42.59	42.91	42.52	42.62	6,666,113	+0.13(+0.31%)
Jan 27, 2014	42.49	42.67	42.24	42.48	8,167,270	-0.01(-0.02%)
Jan 24, 2014	43.11	43.14	42.47	42.49	10,498,177	-0.68(-1.59%)
Jan 23, 2014	43.07	43.23	42.89	43.18	9,548,940	-0.24(-0.56%)
Jan 22, 2014	44.01	44.04	43.25	43.42	9,758,662	-0.16(-0.37%)
Jan 21, 2014	44.02	44.03	43.29	43.58	14,388,864	-0.77(-1.73%)
Jan 17, 2014	44.85	44.35	44.35	44.35	11,046,616	-0.42(-0.94%)
Jan 16, 2014	45.23	45.31	44.61	44.77	7,182,950	-0.55(-1.22%)
Jan 15, 2014	45.43	45.47	45.27	45.32	5,750,986	-0.11(-0.24%)
Jan 14, 2014	45.28	45.47	45.13	45.43	7,497,854	+0.15(+0.34%)
Jan 13, 2014	45.73	45.81	45.27	45.27	10,909,490	-0.82(-1.79%)
Jan 10, 2014	46.30	46.84	45.76	46.10	17,613,992	-0.53(-1.14%)
Jan 09, 2014	46.30	46.81	46.21	46.63	9,868,112	+0.48(+1.04%)
Jan 08, 2014	46.24	46.24	45.95	46.15	7,513,679	-0.16(-0.35%)
Jan 07, 2014	46.40	46.59	46.08	46.31	7,333,020	-0.11(-0.24%)
Jan 06, 2014	46.88	46.89	46.14	46.42	6,255,195	-0.32(-0.68%)
Jan 03, 2014	46.83	47.03	46.67	46.74	6,234,197	+0.23(+0.49%)
Jan 02, 2014	46.77	47.24	46.48	46.51	10,055,563	-0.07(-0.14%)
Dec 31, 2013	46.06	46.58	46.58	46.58	9,214,546	+0.59(+1.28%)
Dec 30, 2013	45.97	46.01	45.58	45.99	4,969,694	+0.24(+0.51%)
Dec 27, 2013	46.22	46.22	45.63	45.75	4,429,796	-0.24(-0.53%)
Dec 26, 2013	45.45	46.08	45.45	46.00	5,394,115	+0.57(+1.25%)
Dec 24, 2013	45.35	45.46	45.10	45.43	4,559,164	-0.13(-0.27%)
Dec 23, 2013	45.64	45.75	45.30	45.55	7,769,803	-0.45(-0.98%)
Dec 20, 2013	45.73	46.13	45.66	46.00	9,331,000	+0.25(+0.55%)
Dec 19, 2013	45.83	46.30	45.63	45.75	10,733,315	-1.03(-2.20%)
Dec 18, 2013	46.02	46.81	45.96	46.78	11,259,313	+1.40(+3.08%)
Dec 17, 2013	45.70	45.75	45.23	45.38	7,214,166	-0.38(-0.84%)
Dec 16, 2013	45.95	46.02	45.44	45.77	6,477,589	-0.14(-0.30%)
Dec 13, 2013	46.55	46.55	45.86	45.91	6,453,795	-0.39(-0.84%)
Dec 12, 2013	46.39	46.55	46.19	46.30	5,454,920	-0.03(-0.06%)
Dec 11, 2013	46.61	46.73	46.27	46.33	4,122,855	-0.17(-0.36%)
Dec 10, 2013	46.57	46.72	46.35	46.50	5,472,778	-0.06(-0.13%)
Dec 09, 2013	46.63	46.97	46.50	46.55	7,944,024	-0.10(-0.22%)
Dec 06, 2013	46.36	46.80	46.31	46.66	8,668,736	+0.55(+1.20%)
Dec 05, 2013	46.41	46.93	46.08	46.11	11,365,380	-0.50(-1.07%)
Dec 04, 2013	45.97	46.81	45.79	46.61	12,826,365	+0.36(+0.78%)
Dec 03, 2013	45.89	46.51	45.88	46.25	14,107,190	+0.07(+0.14%)
Dec 02, 2013	47.10	47.11	46.08	46.18	9,733,190	-0.88(-1.88%)
Nov 29, 2013	47.82	47.84	46.91	47.06	4,550,591	-0.35(-0.75%)
Nov 27, 2013	47.11	47.70	47.02	47.42	6,475,713	+0.40(+0.85%)
Nov 26, 2013	46.99	47.42	46.97	47.02	7,966,815	+0.08(+0.17%)
Nov 25, 2013	46.89	47.08	46.81	46.94	6,810,474	+0.04(+0.09%)
Nov 22, 2013	46.83	47.18	46.61	46.89	11,064,802	-0.36(-0.76%)
Nov 21, 2013	47.36	47.79	46.74	47.25	22,251,410	-1.69(-3.46%)
Nov 20, 2013	49.21	49.51	48.75	48.95	6,466,491	-0.10(-0.21%)
Nov 19, 2013	48.90	49.27	48.83	49.05	4,561,267	+0.13(+0.27%)
Nov 18, 2013	49.11	49.17	48.74	48.92	4,723,471	-0.01(-0.01%)
Nov 15, 2013	48.78	49.05	48.58	48.93	4,843,708	+0.16(+0.33%)
Nov 14, 2013	48.64	48.85	48.44	48.76	6,327,989	-0.15(-0.30%)
Nov 13, 2013	47.85	48.97	47.82	48.91	7,762,600	+1.05(+2.19%)
Nov 12, 2013	48.03	48.34	47.78	47.86	4,349,907	-0.18(-0.38%)
Nov 11, 2013	47.62	48.16	47.62	48.05	3,568,783	+0.42(+0.89%)
Nov 08, 2013	47.36	47.64	47.20	47.62	5,081,806	+0.21(+0.45%)
Nov 07, 2013	48.19	48.27	47.40	47.41	7,046,772	-0.64(-1.34%)
Nov 06, 2013	47.58	48.33	47.38	48.05	6,138,034	+0.78(+1.66%)
Nov 05, 2013	47.62	47.73	47.25	47.27	6,976,030	-0.43(-0.90%)
Nov 04, 2013	47.52	47.81	47.41	47.70	5,959,097	+0.44(+0.93%)

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.