Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	47.10	47.49	46.43	47.00	13,313,909	-0.57(-1.20%)
Jan 30, 2014	47.88	48.00	47.48	47.57	11,656,121	-0.21(-0.44%)
Jan 29, 2014	48.40	48.40	47.11	47.78	17,242,726	-0.82(-1.70%)
Jan 28, 2014	48.65	48.73	48.43	48.61	9,893,544	+0.02(+0.04%)
Jan 27, 2014	49.10	49.24	48.58	48.59	9,051,148	-0.43(-0.88%)
Jan 24, 2014	49.90	50.03	49.02	49.02	13,455,120	-1.23(-2.44%)
Jan 23, 2014	50.29	50.77	49.92	50.25	7,538,470	-0.39(-0.77%)
Jan 22, 2014	50.48	50.77	50.19	50.64	5,594,522	+0.12(+0.24%)
Jan 21, 2014	50.72	50.85	50.17	50.52	7,516,903	+0.40(+0.79%)
Jan 17, 2014	50.60	50.12	50.12	50.12	10,260,557	-0.72(-1.41%)
Jan 16, 2014	49.90	50.86	49.69	50.84	11,415,312	+0.87(+1.73%)
Jan 15, 2014	49.59	50.10	49.53	49.97	9,186,507	+0.38(+0.76%)
Jan 14, 2014	49.77	49.92	49.51	49.59	10,146,520	+0.00(+0.00%)
Jan 13, 2014	49.59	49.90	49.48	49.59	11,636,071	-0.07(-0.15%)
Jan 10, 2014	50.50	50.56	49.57	49.66	15,049,622	-0.45(-0.89%)
Jan 09, 2014	50.07	50.30	49.69	50.11	11,121,645	+0.02(+0.05%)
Jan 08, 2014	50.83	50.89	49.88	50.09	18,100,694	-0.85(-1.67%)
Jan 07, 2014	51.20	51.53	50.84	50.93	12,473,214	-0.15(-0.29%)
Jan 06, 2014	51.46	51.47	50.86	51.08	8,851,152	-0.36(-0.70%)
Jan 03, 2014	51.88	52.03	51.43	51.45	6,395,742	-0.29(-0.57%)
Jan 02, 2014	52.33	52.45	51.58	51.74	6,219,692	-0.67(-1.27%)
Dec 31, 2013	52.11	52.41	52.41	52.41	6,316,005	+0.32(+0.61%)
Dec 30, 2013	52.07	52.26	51.63	52.09	6,490,904	-0.08(-0.16%)
Dec 27, 2013	51.85	52.29	51.78	52.17	5,064,184	+0.44(+0.85%)
Dec 26, 2013	51.42	51.81	51.39	51.73	4,362,366	+0.35(+0.68%)
Dec 24, 2013	51.18	51.72	51.13	51.39	3,174,741	+0.11(+0.21%)
Dec 23, 2013	51.03	51.36	50.72	51.28	6,910,979	+0.40(+0.79%)
Dec 20, 2013	50.88	51.08	50.75	50.87	16,211,058	+0.02(+0.05%)
Dec 19, 2013	50.76	50.97	50.46	50.85	9,515,870	+0.00(+0.00%)
Dec 18, 2013	50.56	50.90	49.86	50.85	11,555,720	+0.49(+0.98%)
Dec 17, 2013	50.39	50.48	50.16	50.36	9,519,901	-0.06(-0.12%)
Dec 16, 2013	50.73	50.73	50.34	50.42	9,223,379	-0.29(-0.57%)
Dec 13, 2013	50.83	50.91	50.51	50.71	6,135,790	-0.05(-0.09%)
Dec 12, 2013	51.00	51.07	50.69	50.75	7,752,090	-0.36(-0.70%)
Dec 11, 2013	51.17	51.33	50.87	51.11	8,996,473	+0.08(+0.15%)
Dec 10, 2013	51.28	51.45	50.79	51.03	7,995,367	-0.33(-0.65%)
Dec 09, 2013	51.18	51.42	50.92	51.37	7,728,403	+0.31(+0.61%)
Dec 06, 2013	51.34	51.49	50.92	51.06	8,144,202	+0.19(+0.37%)
Dec 05, 2013	50.98	51.21	50.63	50.87	9,392,494	-0.24(-0.47%)
Dec 04, 2013	50.75	51.18	50.57	51.11	7,556,871	+0.09(+0.18%)
Dec 03, 2013	50.48	51.02	50.61	51.02	8,730,653	+0.41(+0.81%)
Dec 02, 2013	50.76	50.98	50.56	50.61	6,562,611	-0.28(-0.55%)
Nov 29, 2013	51.01	51.17	50.74	50.89	5,026,884	+0.02(+0.05%)
Nov 27, 2013	50.83	51.02	50.71	50.86	6,096,320	+0.01(+0.02%)
Nov 26, 2013	51.23	51.38	50.48	50.85	14,078,125	-0.48(-0.94%)
Nov 25, 2013	51.84	51.86	51.28	51.33	7,880,824	-0.39(-0.76%)
Nov 22, 2013	51.62	51.93	51.33	51.72	11,961,558	+0.21(+0.40%)
Nov 21, 2013	51.96	52.33	50.51	51.52	26,286,960	-1.61(-3.02%)
Nov 20, 2013	54.45	54.62	52.71	53.12	16,897,948	-1.29(-2.37%)
Nov 19, 2013	54.40	54.54	54.16	54.41	5,315,299	-0.10(-0.19%)
Nov 18, 2013	54.32	54.62	54.32	54.51	5,822,006	+0.17(+0.31%)
Nov 15, 2013	53.87	54.37	53.82	54.35	6,880,366	+0.39(+0.73%)
Nov 14, 2013	53.94	54.28	53.89	53.96	6,329,286	+0.57(+1.06%)
Nov 12, 2013	53.31	53.40	52.84	53.39	6,572,935	+0.01(+0.02%)
Nov 11, 2013	53.16	54.12	53.16	53.38	5,745,250	+0.19(+0.36%)
Nov 08, 2013	53.38	53.41	52.77	53.19	8,366,604	-0.33(-0.62%)
Nov 07, 2013	54.16	54.25	53.30	53.52	8,713,130	-0.62(-1.14%)
Nov 06, 2013	53.80	54.28	53.71	54.14	6,569,109	+0.52(+0.98%)
Nov 05, 2013	53.58	53.83	53.44	53.62	5,166,201	-0.07(-0.13%)
Nov 04, 2013	53.63	53.75	53.30	53.69	6,033,602	+0.29(+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.