Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	41.52	41.94	41.19	41.69	8,595,226	-0.02(-0.05%)
Jan 30, 2014	42.04	42.11	41.70	41.72	8,430,232	-0.16(-0.39%)
Jan 29, 2014	42.45	42.59	41.83	41.88	8,045,447	-0.74(-1.73%)
Jan 28, 2014	42.58	42.91	42.52	42.61	6,666,515	+0.13(+0.31%)
Jan 27, 2014	42.49	42.66	42.24	42.48	8,167,763	-0.01(-0.02%)
Jan 24, 2014	43.11	43.14	42.47	42.49	10,498,810	-0.68(-1.59%)
Jan 23, 2014	43.06	43.22	42.89	43.17	9,549,516	-0.24(-0.56%)
Jan 22, 2014	44.01	44.03	43.25	43.42	9,759,250	-0.16(-0.37%)
Jan 21, 2014	44.02	44.03	43.28	43.58	14,389,732	-0.77(-1.73%)
Jan 17, 2014	44.85	44.34	44.34	44.34	11,047,282	-0.42(-0.94%)
Jan 16, 2014	45.23	45.31	44.61	44.76	7,183,383	-0.55(-1.22%)
Jan 15, 2014	45.43	45.47	45.27	45.32	5,751,333	-0.11(-0.24%)
Jan 14, 2014	45.28	45.46	45.12	45.43	7,498,306	+0.15(+0.34%)
Jan 13, 2014	45.73	45.81	45.26	45.27	10,910,148	-0.82(-1.79%)
Jan 10, 2014	46.29	46.84	45.76	46.10	17,615,054	-0.53(-1.14%)
Jan 09, 2014	46.29	46.81	46.21	46.63	9,868,707	+0.48(+1.04%)
Jan 08, 2014	46.24	46.24	45.95	46.15	7,514,132	-0.16(-0.35%)
Jan 07, 2014	46.40	46.59	46.08	46.31	7,333,463	-0.11(-0.24%)
Jan 06, 2014	46.88	46.88	46.13	46.42	6,255,573	-0.32(-0.68%)
Jan 03, 2014	46.83	47.03	46.67	46.74	6,234,573	+0.23(+0.49%)
Jan 02, 2014	46.77	47.24	46.48	46.51	10,056,170	-0.07(-0.14%)
Dec 31, 2013	46.06	46.57	46.57	46.57	9,215,102	+0.59(+1.28%)
Dec 30, 2013	45.97	46.01	45.57	45.99	4,969,994	+0.24(+0.51%)
Dec 27, 2013	46.22	46.22	45.63	45.75	4,430,063	-0.24(-0.53%)
Dec 26, 2013	45.45	46.07	45.45	45.99	5,394,440	+0.57(+1.25%)
Dec 24, 2013	45.34	45.46	45.09	45.43	4,559,439	-0.13(-0.27%)
Dec 23, 2013	45.64	45.75	45.30	45.55	7,770,272	-0.45(-0.98%)
Dec 20, 2013	45.73	46.13	45.65	46.00	9,331,563	+0.25(+0.55%)
Dec 19, 2013	45.82	46.29	45.62	45.75	10,733,962	-1.03(-2.20%)
Dec 18, 2013	46.01	46.81	45.96	46.78	11,259,992	+1.40(+3.08%)
Dec 17, 2013	45.70	45.75	45.23	45.38	7,214,601	-0.38(-0.84%)
Dec 16, 2013	45.95	46.01	45.44	45.76	6,477,980	-0.14(-0.30%)
Dec 13, 2013	46.54	46.55	45.85	45.90	6,454,185	-0.39(-0.84%)
Dec 12, 2013	46.38	46.55	46.19	46.29	5,455,249	-0.03(-0.06%)
Dec 11, 2013	46.61	46.73	46.27	46.32	4,123,104	-0.17(-0.36%)
Dec 10, 2013	46.57	46.71	46.35	46.49	5,473,108	-0.06(-0.13%)
Dec 09, 2013	46.63	46.97	46.50	46.55	7,944,504	-0.10(-0.22%)
Dec 06, 2013	46.36	46.80	46.31	46.66	8,669,259	+0.55(+1.20%)
Dec 05, 2013	46.41	46.93	46.08	46.10	11,366,065	-0.50(-1.07%)
Dec 04, 2013	45.97	46.80	45.79	46.60	12,827,139	+0.36(+0.78%)
Dec 03, 2013	45.89	46.51	45.88	46.24	14,108,041	+0.07(+0.14%)
Dec 02, 2013	47.10	47.10	46.08	46.18	9,733,777	-0.88(-1.88%)
Nov 29, 2013	47.82	47.84	46.91	47.06	4,550,866	-0.35(-0.75%)
Nov 27, 2013	47.10	47.69	47.02	47.41	6,476,104	+0.40(+0.85%)
Nov 26, 2013	46.99	47.42	46.96	47.02	7,967,296	+0.08(+0.17%)
Nov 25, 2013	46.89	47.07	46.81	46.93	6,810,885	+0.04(+0.09%)
Nov 22, 2013	46.82	47.18	46.61	46.89	11,065,469	-0.36(-0.76%)
Nov 21, 2013	47.36	47.79	46.74	47.25	22,252,754	-1.69(-3.46%)
Nov 20, 2013	49.20	49.50	48.75	48.94	6,466,881	-0.10(-0.21%)
Nov 19, 2013	48.89	49.27	48.83	49.05	4,561,542	+0.13(+0.27%)
Nov 18, 2013	49.11	49.17	48.74	48.91	4,723,756	-0.01(-0.02%)
Nov 15, 2013	48.78	49.05	48.58	48.92	4,844,001	+0.16(+0.33%)
Nov 14, 2013	48.64	48.85	48.44	48.76	6,328,371	-0.15(-0.30%)
Nov 13, 2013	47.85	48.97	47.82	48.91	7,763,069	+1.05(+2.19%)
Nov 12, 2013	48.03	48.34	47.77	47.86	4,350,170	-0.18(-0.38%)
Nov 11, 2013	47.62	48.16	47.61	48.04	3,568,999	+0.42(+0.89%)
Nov 08, 2013	47.36	47.64	47.20	47.62	5,082,113	+0.21(+0.45%)
Nov 07, 2013	48.19	48.26	47.40	47.41	7,047,197	-0.64(-1.34%)
Nov 06, 2013	47.58	48.33	47.38	48.05	6,138,404	+0.78(+1.66%)
Nov 05, 2013	47.61	47.72	47.25	47.27	6,976,451	-0.43(-0.90%)
Nov 04, 2013	47.52	47.80	47.41	47.70	5,959,456	+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.