Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	42.58	43.18	42.32	42.79	3,425,301	-0.39(-0.89%)
Jan 30, 2014	43.47	43.48	42.83	43.18	3,873,554	-0.18(-0.41%)
Jan 29, 2014	43.77	43.81	43.10	43.35	6,523,152	-1.11(-2.49%)
Jan 28, 2014	44.38	44.86	44.03	44.46	4,626,858	-0.28(-0.62%)
Jan 27, 2014	44.08	44.83	43.93	44.74	5,596,537	+0.99(+2.26%)
Jan 24, 2014	44.51	44.52	43.64	43.75	6,585,999	-1.17(-2.60%)
Jan 23, 2014	45.82	45.82	44.44	44.92	9,966,833	-1.38(-2.99%)
Jan 22, 2014	46.37	46.44	45.81	46.30	2,564,188	+0.08(+0.17%)
Jan 21, 2014	46.36	46.59	45.93	46.22	3,291,676	+0.06(+0.13%)
Jan 17, 2014	46.57	46.16	46.16	46.16	6,675,067	-0.50(-1.08%)
Jan 16, 2014	47.18	47.19	46.34	46.67	4,423,563	-0.33(-0.69%)
Jan 15, 2014	47.76	47.76	46.78	46.99	4,934,629	-0.77(-1.61%)
Jan 14, 2014	47.38	47.89	47.25	47.76	2,504,475	+0.81(+1.73%)
Jan 13, 2014	47.94	47.98	46.67	46.95	4,809,120	-1.03(-2.14%)
Jan 10, 2014	48.34	48.35	47.89	47.98	2,935,028	+0.03(+0.06%)
Jan 09, 2014	48.14	48.15	47.44	47.95	3,104,328	+0.00(+0.00%)
Jan 08, 2014	48.23	48.23	47.55	47.95	4,666,154	-0.59(-1.22%)
Jan 07, 2014	48.43	48.66	48.08	48.54	3,146,543	+0.34(+0.70%)
Jan 06, 2014	48.47	48.47	48.07	48.21	3,909,895	+0.09(+0.18%)
Jan 03, 2014	48.47	48.56	47.92	48.12	2,244,397	-0.24(-0.49%)
Jan 02, 2014	48.81	49.02	48.24	48.36	2,734,563	-0.50(-1.03%)
Dec 31, 2013	48.38	48.86	48.86	48.86	2,761,664	+0.57(+1.19%)
Dec 30, 2013	48.86	48.88	48.18	48.29	3,005,470	-0.02(-0.04%)
Dec 27, 2013	48.05	48.69	47.91	48.31	2,961,575	+0.68(+1.43%)
Dec 26, 2013	47.77	47.95	47.57	47.62	2,181,623	+0.05(+0.10%)
Dec 24, 2013	46.76	47.92	46.72	47.58	1,975,219	+0.92(+1.97%)
Dec 23, 2013	46.97	46.98	46.51	46.66	2,391,995	+0.19(+0.40%)
Dec 20, 2013	46.32	46.76	46.30	46.47	5,812,028	-0.15(-0.32%)
Dec 19, 2013	47.15	47.16	46.24	46.62	5,876,469	-0.86(-1.81%)
Dec 18, 2013	47.41	47.60	46.79	47.48	4,631,687	-0.11(-0.23%)
Dec 17, 2013	47.48	47.69	47.18	47.59	3,416,935	-0.08(-0.17%)
Dec 16, 2013	47.56	47.87	47.51	47.66	3,114,115	-0.01(-0.02%)
Dec 13, 2013	48.13	48.15	47.59	47.67	2,487,741	-0.41(-0.84%)
Dec 12, 2013	47.90	48.34	47.68	48.08	2,677,234	+0.08(+0.16%)
Dec 11, 2013	48.77	48.78	47.77	48.00	3,909,215	-0.69(-1.42%)
Dec 10, 2013	48.89	49.04	48.53	48.69	3,679,996	-0.32(-0.65%)
Dec 09, 2013	49.05	49.23	48.60	49.01	2,930,280	-0.20(-0.40%)
Dec 06, 2013	49.34	49.40	48.95	49.21	3,070,475	+0.06(+0.12%)
Dec 05, 2013	49.50	49.58	49.04	49.15	3,202,601	-0.57(-1.15%)
Dec 04, 2013	49.26	49.89	49.20	49.72	3,406,286	+0.19(+0.38%)
Dec 03, 2013	49.19	49.88	49.07	49.53	3,644,384	-0.12(-0.24%)
Dec 02, 2013	49.68	50.11	49.34	49.65	3,437,803	-0.16(-0.32%)
Nov 29, 2013	49.89	50.13	49.69	49.81	1,618,786	-0.16(-0.32%)
Nov 27, 2013	49.82	50.18	49.61	49.97	2,950,151	+0.14(+0.28%)
Nov 26, 2013	49.87	50.12	49.63	49.83	4,420,892	-0.59(-1.18%)
Nov 25, 2013	50.95	51.03	50.09	50.42	4,332,655	-1.08(-2.09%)
Nov 22, 2013	51.72	52.02	51.09	51.50	4,283,168	-0.29(-0.55%)
Nov 21, 2013	53.03	53.07	50.98	51.79	8,186,945	-1.54(-2.89%)
Nov 20, 2013	53.41	53.71	53.07	53.33	3,120,658	-0.03(-0.06%)
Nov 19, 2013	53.55	53.67	52.85	53.36	3,740,711	-0.26(-0.48%)
Nov 18, 2013	54.32	54.51	53.42	53.62	4,462,057	-0.21(-0.39%)
Nov 15, 2013	54.35	54.62	53.28	53.82	5,169,954	-0.23(-0.42%)
Nov 14, 2013	54.37	54.55	53.78	54.05	4,436,328	-0.46(-0.85%)
Nov 12, 2013	54.35	54.87	53.85	54.52	6,380,752	-0.23(-0.42%)
Nov 11, 2013	54.23	55.11	54.03	54.74	12,601,274	+1.90(+3.59%)
Nov 08, 2013	51.62	53.23	51.31	52.84	7,116,959	+0.99(+1.91%)
Nov 07, 2013	50.14	52.35	49.94	51.86	15,450,926	+3.38(+6.98%)
Nov 06, 2013	48.13	48.50	47.85	48.47	6,145,400	+0.81(+1.70%)
Nov 05, 2013	47.36	47.76	47.16	47.66	4,311,473	-0.17(-0.35%)
Nov 04, 2013	47.16	48.25	47.15	47.83	6,074,443	+0.81(+1.72%)

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.