Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	53.40	54.55	53.27	54.21	1,784,888	+0.21(+0.39%)
Jan 30, 2014	53.68	54.37	52.39	54.00	3,262,438	+1.59(+3.03%)
Jan 29, 2014	52.76	52.96	52.24	52.42	2,154,813	-0.76(-1.44%)
Jan 28, 2014	52.90	53.28	52.79	53.18	1,826,285	+0.34(+0.64%)
Jan 27, 2014	53.08	53.33	52.36	52.84	1,523,332	-0.12(-0.23%)
Jan 24, 2014	53.46	53.46	52.54	52.96	1,668,231	-0.75(-1.40%)
Jan 23, 2014	53.96	54.21	53.15	53.72	1,643,219	-0.53(-0.98%)
Jan 22, 2014	53.76	54.25	53.24	54.24	1,484,104	+0.52(+0.96%)
Jan 21, 2014	53.26	53.83	53.10	53.73	1,857,977	+0.99(+1.87%)
Jan 17, 2014	52.48	52.74	52.74	52.74	1,413,470	+0.47(+0.90%)
Jan 16, 2014	52.42	52.82	51.84	52.27	1,110,235	-0.06(-0.11%)
Jan 15, 2014	52.47	52.59	52.18	52.33	1,377,526	-0.14(-0.27%)
Jan 14, 2014	51.70	52.71	51.70	52.47	1,595,846	+0.93(+1.80%)
Jan 13, 2014	52.42	52.77	51.25	51.54	2,715,099	-1.14(-2.16%)
Jan 10, 2014	52.23	53.12	52.16	52.68	2,212,180	+0.39(+0.74%)
Jan 09, 2014	52.31	52.36	51.96	52.29	1,987,319	+0.29(+0.56%)
Jan 08, 2014	52.11	52.66	51.74	52.00	3,168,236	+0.54(+1.04%)
Jan 07, 2014	50.15	51.48	50.09	51.47	2,520,876	+1.00(+1.99%)
Jan 06, 2014	50.85	51.12	50.37	50.46	1,572,847	-0.68(-1.32%)
Jan 03, 2014	50.86	51.55	50.70	51.14	1,212,507	+0.49(+0.97%)
Jan 02, 2014	51.70	51.90	50.51	50.65	1,547,314	-1.13(-2.18%)
Dec 31, 2013	51.78	51.78	51.78	51.78	944,478	+0.03(+0.06%)
Dec 30, 2013	51.74	52.06	51.31	51.74	1,322,124	+0.04(+0.08%)
Dec 27, 2013	51.20	51.82	51.12	51.70	1,523,415	+0.51(+0.99%)
Dec 26, 2013	51.24	51.38	50.89	51.20	679,147	+0.07(+0.13%)
Dec 24, 2013	50.09	51.44	50.09	51.13	814,726	+0.92(+1.84%)
Dec 23, 2013	50.91	50.93	50.15	50.21	989,378	-0.31(-0.61%)
Dec 20, 2013	50.27	50.74	50.09	50.51	2,516,216	+0.22(+0.44%)
Dec 19, 2013	50.22	50.41	49.68	50.29	1,224,465	+0.09(+0.18%)
Dec 18, 2013	49.98	50.26	49.28	50.20	1,919,128	+0.42(+0.84%)
Dec 17, 2013	49.95	50.04	49.31	49.78	1,360,827	-0.26(-0.52%)
Dec 16, 2013	49.50	50.12	49.40	50.04	2,030,111	+1.07(+2.19%)
Dec 13, 2013	49.11	49.28	48.42	48.97	1,581,415	-0.18(-0.36%)
Dec 12, 2013	48.38	49.68	48.35	49.15	2,192,784	+0.86(+1.77%)
Dec 11, 2013	49.10	49.15	48.15	48.29	1,637,131	-0.57(-1.16%)
Dec 10, 2013	49.08	49.90	48.77	48.86	1,992,566	-0.09(-0.19%)
Dec 09, 2013	49.16	49.60	48.68	48.95	1,849,583	-0.21(-0.43%)
Dec 06, 2013	50.09	50.09	48.96	49.16	1,281,003	-0.25(-0.50%)
Dec 05, 2013	49.88	49.88	49.05	49.40	1,903,855	-0.46(-0.91%)
Dec 04, 2013	49.11	49.93	48.59	49.86	2,568,560	+0.80(+1.63%)
Dec 03, 2013	48.07	49.16	47.85	49.06	2,379,313	+1.00(+2.08%)
Dec 02, 2013	47.60	48.75	47.02	48.06	1,751,995	+0.65(+1.36%)
Nov 29, 2013	47.58	47.83	46.99	47.42	527,609	-0.22(-0.45%)
Nov 27, 2013	48.36	48.45	47.07	47.63	1,229,761	-0.84(-1.74%)
Nov 26, 2013	47.47	48.52	47.47	48.47	2,224,309	+0.91(+1.92%)
Nov 25, 2013	48.50	48.62	47.27	47.56	2,015,270	-1.07(-2.19%)
Nov 22, 2013	49.04	49.04	48.46	48.63	1,547,534	-0.02(-0.04%)
Nov 21, 2013	48.71	48.84	48.28	48.65	1,426,788	+0.09(+0.19%)
Nov 20, 2013	48.63	48.85	48.33	48.55	1,375,010	+0.18(+0.38%)
Nov 19, 2013	48.50	48.84	47.79	48.37	2,209,569	-0.15(-0.32%)
Nov 18, 2013	48.92	48.99	48.15	48.52	1,968,681	-0.29(-0.59%)
Nov 15, 2013	48.70	48.97	48.11	48.81	2,405,301	+0.75(+1.55%)
Nov 14, 2013	48.15	48.34	47.24	48.07	2,178,279	+0.68(+1.43%)
Nov 13, 2013	46.67	47.50	46.29	47.39	2,268,730	+0.46(+0.97%)
Nov 12, 2013	48.02	48.02	46.75	46.94	1,769,778	-1.02(-2.12%)
Nov 11, 2013	47.81	48.13	47.61	47.95	1,764,524	+0.22(+0.46%)
Nov 08, 2013	46.54	47.76	46.34	47.73	1,649,330	+1.44(+3.11%)
Nov 07, 2013	47.78	47.85	46.07	46.29	2,097,506	-1.21(-2.55%)
Nov 06, 2013	47.89	48.04	47.13	47.50	1,156,297	-0.08(-0.17%)
Nov 05, 2013	47.36	47.67	46.94	47.58	1,139,000	-0.04(-0.09%)
Nov 04, 2013	47.59	47.72	47.32	47.63	1,103,804	+0.26(+0.54%)

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.