Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	41.52	41.94	41.19	41.69	8,596,223	-0.02(-0.05%)
Jan 30, 2014	42.03	42.10	41.69	41.71	8,431,209	-0.16(-0.39%)
Jan 29, 2014	42.45	42.59	41.83	41.87	8,046,380	-0.74(-1.73%)
Jan 28, 2014	42.58	42.90	42.51	42.61	6,667,288	+0.13(+0.31%)
Jan 27, 2014	42.49	42.66	42.23	42.48	8,168,710	-0.01(-0.02%)
Jan 24, 2014	43.10	43.13	42.46	42.48	10,500,027	-0.68(-1.59%)
Jan 23, 2014	43.06	43.22	42.88	43.17	9,550,623	-0.24(-0.56%)
Jan 22, 2014	44.00	44.03	43.24	43.41	9,760,382	-0.16(-0.37%)
Jan 21, 2014	44.01	44.02	43.28	43.57	14,391,401	-0.77(-1.73%)
Jan 17, 2014	44.85	44.34	44.34	44.34	11,048,563	-0.42(-0.94%)
Jan 16, 2014	45.22	45.30	44.60	44.76	7,184,216	-0.55(-1.22%)
Jan 15, 2014	45.42	45.46	45.27	45.31	5,752,000	-0.11(-0.24%)
Jan 14, 2014	45.27	45.46	45.12	45.42	7,499,175	+0.15(+0.34%)
Jan 13, 2014	45.72	45.80	45.26	45.27	10,911,413	-0.82(-1.79%)
Jan 10, 2014	46.29	46.83	45.75	46.09	17,617,098	-0.53(-1.14%)
Jan 09, 2014	46.29	46.80	46.20	46.62	9,869,851	+0.48(+1.04%)
Jan 08, 2014	46.23	46.23	45.95	46.14	7,515,004	-0.16(-0.35%)
Jan 07, 2014	46.39	46.58	46.08	46.30	7,334,313	-0.11(-0.24%)
Jan 06, 2014	46.87	46.88	46.13	46.41	6,256,298	-0.32(-0.68%)
Jan 03, 2014	46.83	47.03	46.66	46.73	6,235,296	+0.23(+0.49%)
Jan 02, 2014	46.76	47.23	46.47	46.50	10,057,336	-0.07(-0.14%)
Dec 31, 2013	46.05	46.57	46.57	46.57	9,216,171	+0.59(+1.28%)
Dec 30, 2013	45.97	46.00	45.57	45.98	4,970,571	+0.24(+0.51%)
Dec 27, 2013	46.22	46.22	45.63	45.74	4,430,577	-0.24(-0.53%)
Dec 26, 2013	45.44	46.07	45.44	45.99	5,395,065	+0.57(+1.25%)
Dec 24, 2013	45.34	45.45	45.09	45.42	4,559,968	-0.13(-0.27%)
Dec 23, 2013	45.63	45.74	45.29	45.55	7,771,173	-0.45(-0.98%)
Dec 20, 2013	45.72	46.12	45.65	45.99	9,332,645	+0.25(+0.55%)
Dec 19, 2013	45.82	46.29	45.62	45.74	10,735,207	-1.03(-2.20%)
Dec 18, 2013	46.01	46.80	45.95	46.77	11,261,298	+1.40(+3.08%)
Dec 17, 2013	45.69	45.74	45.22	45.38	7,215,438	-0.38(-0.84%)
Dec 16, 2013	45.94	46.01	45.44	45.76	6,478,731	-0.14(-0.30%)
Dec 13, 2013	46.54	46.55	45.85	45.90	6,454,933	-0.39(-0.84%)
Dec 12, 2013	46.38	46.55	46.19	46.29	5,455,882	-0.03(-0.06%)
Dec 11, 2013	46.61	46.72	46.26	46.32	4,123,582	-0.17(-0.36%)
Dec 10, 2013	46.56	46.71	46.34	46.49	5,473,743	-0.06(-0.13%)
Dec 09, 2013	46.62	46.97	46.50	46.55	7,945,425	-0.10(-0.22%)
Dec 06, 2013	46.36	46.79	46.30	46.65	8,670,264	+0.55(+1.20%)
Dec 05, 2013	46.41	46.92	46.07	46.10	11,367,383	-0.50(-1.07%)
Dec 04, 2013	45.97	46.80	45.78	46.60	12,828,626	+0.36(+0.78%)
Dec 03, 2013	45.88	46.50	45.88	46.24	14,109,677	+0.07(+0.14%)
Dec 02, 2013	47.09	47.10	46.08	46.17	9,734,906	-0.88(-1.88%)
Nov 29, 2013	47.81	47.83	46.90	47.05	4,551,393	-0.35(-0.75%)
Nov 27, 2013	47.10	47.69	47.01	47.41	6,476,855	+0.40(+0.85%)
Nov 26, 2013	46.98	47.42	46.96	47.01	7,968,220	+0.08(+0.17%)
Nov 25, 2013	46.89	47.07	46.80	46.93	6,811,674	+0.04(+0.09%)
Nov 22, 2013	46.82	47.17	46.61	46.89	11,066,752	-0.36(-0.76%)
Nov 21, 2013	47.36	47.78	46.73	47.25	22,255,334	-1.69(-3.46%)
Nov 20, 2013	49.20	49.50	48.74	48.94	6,467,631	-0.10(-0.21%)
Nov 19, 2013	48.89	49.26	48.82	49.04	4,562,071	+0.13(+0.27%)
Nov 18, 2013	49.10	49.16	48.73	48.91	4,724,304	-0.01(-0.02%)
Nov 15, 2013	48.77	49.04	48.57	48.92	4,844,561	+0.16(+0.33%)
Nov 14, 2013	48.63	48.84	48.43	48.76	6,329,104	-0.15(-0.30%)
Nov 13, 2013	47.84	48.96	47.81	48.90	7,763,967	+1.05(+2.19%)
Nov 12, 2013	48.02	48.33	47.77	47.86	4,350,673	-0.18(-0.38%)
Nov 11, 2013	47.62	48.16	47.61	48.04	3,569,412	+0.42(+0.89%)
Nov 08, 2013	47.35	47.63	47.19	47.62	5,082,701	+0.21(+0.45%)
Nov 07, 2013	48.19	48.26	47.40	47.40	7,048,013	-0.64(-1.34%)
Nov 06, 2013	47.57	48.32	47.37	48.05	6,139,115	+0.78(+1.66%)
Nov 05, 2013	47.61	47.72	47.24	47.26	6,977,258	-0.43(-0.90%)
Nov 04, 2013	47.51	47.80	47.40	47.70	5,960,146	+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.