Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	43.47	44.13	43.47	43.68	3,623,472	-0.56(-1.27%)
Jan 30, 2014	45.57	45.66	43.30	44.24	6,076,994	+0.01(+0.02%)
Jan 29, 2014	44.02	44.52	43.77	44.23	3,868,082	+0.03(+0.06%)
Jan 28, 2014	44.08	44.38	43.74	44.21	3,557,232	+0.22(+0.51%)
Jan 27, 2014	44.29	44.45	43.44	43.98	3,698,165	-0.27(-0.60%)
Jan 24, 2014	46.13	46.13	44.24	44.25	5,264,073	-2.39(-5.13%)
Jan 23, 2014	47.69	47.73	46.57	46.64	3,290,483	-1.16(-2.42%)
Jan 22, 2014	47.46	47.90	47.08	47.80	2,699,986	+0.80(+1.71%)
Jan 21, 2014	47.29	47.46	46.65	46.99	1,404,399	+0.19(+0.41%)
Jan 17, 2014	47.34	46.80	46.80	46.80	2,135,462	-0.58(-1.22%)
Jan 16, 2014	48.29	48.51	47.36	47.38	2,320,497	-0.91(-1.88%)
Jan 15, 2014	48.24	48.78	47.95	48.29	2,670,817	+0.05(+0.11%)
Jan 14, 2014	47.21	48.33	47.21	48.24	3,041,185	+1.13(+2.40%)
Jan 13, 2014	47.19	47.79	46.90	47.10	2,263,174	-0.26(-0.55%)
Jan 10, 2014	46.98	47.46	46.84	47.36	1,320,248	+0.59(+1.25%)
Jan 09, 2014	46.63	47.34	46.61	46.78	1,460,828	+0.02(+0.04%)
Jan 08, 2014	46.54	46.95	46.27	46.76	1,493,459	+0.23(+0.50%)
Jan 07, 2014	46.07	46.79	45.79	46.53	1,562,273	+0.57(+1.24%)
Jan 06, 2014	46.43	46.52	45.81	45.96	1,291,091	-0.60(-1.28%)
Jan 03, 2014	46.63	46.85	46.30	46.55	1,033,431	-0.01(-0.02%)
Jan 02, 2014	46.64	46.89	46.34	46.56	1,219,427	-0.43(-0.92%)
Dec 31, 2013	47.12	46.99	46.99	46.99	843,061	+0.01(+0.02%)
Dec 30, 2013	46.66	47.24	46.66	46.98	987,524	+0.22(+0.48%)
Dec 27, 2013	46.91	47.16	46.54	46.76	1,225,200	-0.12(-0.26%)
Dec 26, 2013	47.16	47.18	46.79	46.88	820,959	-0.07(-0.15%)
Dec 24, 2013	46.93	47.15	46.73	46.95	740,837	+0.00(+0.00%)
Dec 23, 2013	46.73	47.11	46.73	46.95	1,299,508	+0.43(+0.93%)
Dec 20, 2013	45.78	46.83	45.59	46.52	2,875,271	+0.76(+1.66%)
Dec 19, 2013	45.61	45.91	45.09	45.76	1,745,758	-0.07(-0.15%)
Dec 18, 2013	45.21	45.84	44.56	45.83	1,920,501	+0.79(+1.76%)
Dec 17, 2013	44.14	45.28	44.07	45.03	1,995,862	+0.81(+1.83%)
Dec 16, 2013	44.25	44.65	44.14	44.22	964,529	+0.15(+0.33%)
Dec 13, 2013	44.02	44.40	43.80	44.08	1,281,268	+0.22(+0.51%)
Dec 12, 2013	44.08	44.21	43.77	43.85	1,761,973	-0.38(-0.86%)
Dec 11, 2013	44.47	44.73	44.14	44.23	1,367,469	-0.29(-0.66%)
Dec 10, 2013	44.46	44.79	44.11	44.52	1,270,779	-0.06(-0.14%)
Dec 09, 2013	44.38	44.80	44.11	44.58	2,137,352	+0.43(+0.98%)
Dec 06, 2013	44.32	44.58	43.92	44.15	0	+0.27(+0.61%)
Dec 05, 2013	44.33	44.44	43.78	43.89	1,743,327	-0.35(-0.78%)
Dec 04, 2013	45.24	45.52	43.97	44.23	4,026,479	-1.32(-2.90%)
Dec 03, 2013	44.46	45.61	44.44	45.55	2,845,553	+1.11(+2.51%)
Dec 02, 2013	44.86	44.90	44.34	44.44	1,146,190	-0.54(-1.19%)
Nov 29, 2013	45.08	45.34	44.92	44.97	0	-0.09(-0.19%)
Nov 27, 2013	45.33	45.34	44.72	45.06	0	-0.27(-0.59%)
Nov 26, 2013	44.88	45.50	44.68	45.33	2,008,175	+0.54(+1.21%)
Nov 25, 2013	44.71	44.88	44.14	44.78	1,909,316	+0.27(+0.60%)
Nov 22, 2013	43.89	44.83	43.89	44.52	0	+0.63(+1.44%)
Nov 21, 2013	42.98	44.25	42.97	43.89	3,351,694	+0.95(+2.21%)
Nov 20, 2013	43.60	43.72	42.76	42.94	0	-0.41(-0.94%)
Nov 19, 2013	44.77	44.83	43.15	43.34	3,628,194	-1.12(-2.52%)
Nov 18, 2013	45.56	45.59	44.30	44.46	2,008,892	-0.94(-2.07%)
Nov 15, 2013	45.34	45.46	44.60	45.40	0	+0.26(+0.57%)
Nov 14, 2013	45.06	45.57	45.06	45.15	1,736,654	-0.03(-0.08%)
Nov 13, 2013	44.97	45.38	44.75	45.18	1,914,524	-0.02(-0.04%)
Nov 12, 2013	45.45	45.57	44.96	45.20	1,353,623	-0.30(-0.66%)
Nov 11, 2013	45.16	45.61	44.88	45.50	0	-0.11(-0.25%)
Nov 08, 2013	45.26	45.78	44.96	45.61	0	+0.66(+1.46%)
Nov 07, 2013	46.55	46.67	44.87	44.96	3,694,715	-1.72(-3.68%)
Nov 06, 2013	46.88	47.04	46.15	46.67	1,338,472	-0.06(-0.13%)
Nov 05, 2013	46.25	46.93	45.91	46.73	1,845,760	+0.34(+0.73%)
Nov 04, 2013	45.97	46.52	45.64	46.40	1,869,678	+0.12(+0.26%)

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.