Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	45.86	46.24	45.21	45.76	13,674,324	-0.56(-1.20%)
Jan 30, 2014	46.62	46.73	46.22	46.32	11,971,659	-0.20(-0.44%)
Jan 29, 2014	47.13	47.13	45.87	46.52	17,709,496	-0.80(-1.70%)
Jan 28, 2014	47.37	47.44	47.15	47.33	10,161,368	+0.02(+0.04%)
Jan 27, 2014	47.81	47.94	47.30	47.31	9,296,167	-0.42(-0.88%)
Jan 24, 2014	48.58	48.71	47.73	47.73	13,819,358	-1.19(-2.44%)
Jan 23, 2014	48.96	49.43	48.61	48.92	7,742,541	-0.38(-0.77%)
Jan 22, 2014	49.15	49.43	48.87	49.30	5,745,969	+0.12(+0.24%)
Jan 21, 2014	49.38	49.51	48.85	49.19	7,720,390	+0.39(+0.79%)
Jan 17, 2014	49.27	48.80	48.80	48.80	10,538,316	-0.70(-1.41%)
Jan 16, 2014	48.58	49.52	48.39	49.50	11,724,331	+0.84(+1.73%)
Jan 15, 2014	48.29	48.78	48.23	48.65	9,435,191	+0.37(+0.76%)
Jan 14, 2014	48.46	48.61	48.20	48.29	10,421,192	+0.00(+0.00%)
Jan 13, 2014	48.28	48.58	48.18	48.29	11,951,066	-0.07(-0.15%)
Jan 10, 2014	49.17	49.22	48.26	48.36	15,457,024	-0.43(-0.89%)
Jan 09, 2014	48.75	48.98	48.38	48.79	11,422,715	+0.02(+0.05%)
Jan 08, 2014	49.49	49.55	48.57	48.77	18,590,690	-0.83(-1.67%)
Jan 07, 2014	49.85	50.17	49.50	49.59	12,810,871	-0.15(-0.29%)
Jan 06, 2014	50.10	50.11	49.52	49.74	9,090,758	-0.35(-0.70%)
Jan 03, 2014	50.51	50.66	50.08	50.09	6,568,878	-0.29(-0.57%)
Jan 02, 2014	50.95	51.07	50.22	50.38	6,388,063	-0.65(-1.27%)
Dec 31, 2013	50.73	51.03	51.03	51.03	6,486,983	+0.31(+0.61%)
Dec 30, 2013	50.70	50.88	50.27	50.72	6,666,617	-0.08(-0.16%)
Dec 27, 2013	50.48	50.91	50.42	50.80	5,201,274	+0.43(+0.85%)
Dec 26, 2013	50.06	50.45	50.03	50.37	4,480,458	+0.34(+0.68%)
Dec 24, 2013	49.83	50.36	49.78	50.03	3,260,683	+0.11(+0.21%)
Dec 23, 2013	49.69	50.01	49.39	49.93	7,098,064	+0.39(+0.79%)
Dec 20, 2013	49.54	49.73	49.41	49.53	16,649,902	+0.02(+0.05%)
Dec 19, 2013	49.42	49.63	49.13	49.51	9,773,470	+0.00(+0.00%)
Dec 18, 2013	49.23	49.56	48.54	49.51	11,868,540	+0.48(+0.98%)
Dec 17, 2013	49.06	49.15	48.84	49.03	9,777,610	-0.06(-0.12%)
Dec 16, 2013	49.39	49.39	49.01	49.09	9,473,061	-0.28(-0.57%)
Dec 13, 2013	49.49	49.57	49.17	49.37	6,301,890	-0.05(-0.09%)
Dec 12, 2013	49.65	49.72	49.35	49.42	7,961,944	-0.35(-0.70%)
Dec 11, 2013	49.82	49.98	49.53	49.76	9,240,013	+0.08(+0.15%)
Dec 10, 2013	49.93	50.09	49.45	49.69	8,211,807	-0.32(-0.65%)
Dec 09, 2013	49.83	50.07	49.57	50.01	7,937,616	+0.30(+0.61%)
Dec 06, 2013	49.99	50.13	49.58	49.71	8,364,670	+0.19(+0.37%)
Dec 05, 2013	49.63	49.86	49.30	49.53	9,646,755	-0.23(-0.47%)
Dec 04, 2013	49.42	49.83	49.24	49.76	7,761,441	+0.09(+0.17%)
Dec 03, 2013	49.14	49.67	49.27	49.67	8,966,997	+0.40(+0.81%)
Dec 02, 2013	49.42	49.64	49.23	49.27	6,740,265	-0.27(-0.55%)
Nov 29, 2013	49.67	49.82	49.41	49.54	5,162,965	+0.02(+0.05%)
Nov 27, 2013	49.49	49.68	49.38	49.52	6,261,351	+0.01(+0.02%)
Nov 26, 2013	49.88	50.03	49.15	49.51	14,459,229	-0.47(-0.94%)
Nov 25, 2013	50.47	50.49	49.93	49.98	8,094,163	-0.38(-0.76%)
Nov 22, 2013	50.26	50.56	49.97	50.36	12,285,365	+0.20(+0.40%)
Nov 21, 2013	50.59	50.95	49.17	50.16	26,998,564	-1.56(-3.02%)
Nov 20, 2013	53.01	53.18	51.32	51.72	17,355,386	-1.26(-2.37%)
Nov 19, 2013	52.97	53.10	52.73	52.98	5,459,187	-0.10(-0.19%)
Nov 18, 2013	52.89	53.18	52.89	53.08	5,979,611	+0.16(+0.31%)
Nov 15, 2013	52.45	52.94	52.41	52.92	7,066,622	+0.38(+0.73%)
Nov 14, 2013	52.52	52.85	52.47	52.53	6,500,623	+0.55(+1.06%)
Nov 12, 2013	51.90	51.99	51.45	51.98	6,750,868	+0.01(+0.02%)
Nov 11, 2013	51.76	52.69	51.76	51.97	5,900,778	+0.19(+0.36%)
Nov 08, 2013	51.98	52.01	51.38	51.79	8,593,094	-0.32(-0.62%)
Nov 07, 2013	52.73	52.82	51.89	52.11	8,949,000	-0.60(-1.14%)
Nov 06, 2013	52.38	52.85	52.29	52.71	6,746,938	+0.51(+0.98%)
Nov 05, 2013	52.17	52.41	52.03	52.20	5,306,053	-0.07(-0.13%)
Nov 04, 2013	52.21	52.33	51.89	52.27	6,196,936	+0.28(+0.55%)

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.