Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	46.44	46.95	46.43	46.65	53,960,156	-0.81(-1.70%)
Jan 30, 2014	47.42	47.53	47.21	47.46	20,018,536	+0.24(+0.51%)
Jan 29, 2014	47.13	47.46	47.07	47.21	28,900,794	-0.54(-1.12%)
Jan 28, 2014	47.56	47.80	47.54	47.75	21,622,110	+0.41(+0.87%)
Jan 27, 2014	47.58	47.62	47.05	47.34	29,299,214	-0.22(-0.46%)
Jan 24, 2014	48.18	48.18	47.56	47.56	34,460,024	-1.34(-2.74%)
Jan 23, 2014	49.05	49.07	48.70	48.90	24,123,874	-0.33(-0.67%)
Jan 22, 2014	49.22	49.26	49.10	49.23	17,268,454	+0.00(+0.00%)
Jan 21, 2014	49.28	49.30	49.00	49.23	24,753,878	+0.23(+0.48%)
Jan 17, 2014	49.12	49.00	49.00	49.00	30,717,078	-0.15(-0.30%)
Jan 16, 2014	49.08	49.14	48.92	49.14	28,869,476	-0.02(-0.04%)
Jan 15, 2014	48.96	49.19	48.91	49.16	16,893,048	+0.21(+0.42%)
Jan 14, 2014	48.71	49.00	48.56	48.96	16,729,481	+0.39(+0.80%)
Jan 13, 2014	48.78	48.90	48.48	48.57	26,016,500	-0.43(-0.87%)
Jan 10, 2014	48.77	49.03	48.72	49.00	26,830,164	+0.45(+0.92%)
Jan 09, 2014	48.61	48.61	48.26	48.55	17,901,236	-0.04(-0.08%)
Jan 08, 2014	48.64	48.67	48.48	48.59	23,938,386	-0.01(-0.03%)
Jan 07, 2014	48.53	48.66	48.50	48.60	16,465,989	+0.27(+0.56%)
Jan 06, 2014	48.44	48.48	48.28	48.33	20,095,790	-0.06(-0.12%)
Jan 03, 2014	48.42	48.54	48.31	48.39	26,276,146	+0.05(+0.11%)
Jan 02, 2014	48.57	48.60	48.21	48.34	35,780,208	-0.87(-1.77%)
Dec 31, 2013	49.16	49.21	49.21	49.21	29,595,948	+0.18(+0.37%)
Dec 30, 2013	48.94	49.07	48.90	49.03	19,675,152	+0.21(+0.42%)
Dec 27, 2013	48.96	48.97	48.78	48.82	25,342,532	+0.25(+0.51%)
Dec 26, 2013	48.52	48.61	48.51	48.57	11,604,708	+0.26(+0.55%)
Dec 24, 2013	48.09	48.31	48.08	48.31	9,147,499	+0.10(+0.20%)
Dec 23, 2013	48.03	48.23	47.96	48.21	21,500,168	+0.49(+1.03%)
Dec 20, 2013	47.60	47.80	47.58	47.72	25,127,220	+0.27(+0.57%)
Dec 19, 2013	47.29	47.53	47.24	47.45	28,153,806	+0.00(+0.00%)
Dec 18, 2013	47.10	47.56	46.57	47.45	39,350,580	+0.73(+1.57%)
Dec 17, 2013	46.79	46.81	46.59	46.71	21,960,042	-0.20(-0.43%)
Dec 16, 2013	46.90	47.06	46.87	46.92	18,341,234	+0.33(+0.72%)
Dec 13, 2013	46.60	46.64	46.42	46.58	16,799,304	-0.03(-0.06%)
Dec 12, 2013	46.74	46.78	46.50	46.61	19,414,174	-0.34(-0.73%)
Dec 11, 2013	47.40	47.41	46.93	46.95	19,462,942	-0.44(-0.94%)
Dec 10, 2013	47.37	47.47	47.26	47.40	19,225,104	-0.08(-0.17%)
Dec 09, 2013	47.44	47.56	47.41	47.48	15,508,268	-0.05(-0.11%)
Dec 06, 2013	47.35	47.55	47.27	47.53	17,832,414	+0.58(+1.24%)
Dec 05, 2013	47.06	47.16	46.88	46.95	18,037,956	-0.27(-0.57%)
Dec 04, 2013	46.92	47.26	46.91	47.22	25,567,400	-0.25(-0.54%)
Dec 03, 2013	47.56	47.65	47.32	47.47	20,323,160	-0.33(-0.70%)
Dec 02, 2013	47.99	48.07	47.80	47.80	24,319,244	-0.36(-0.74%)
Nov 29, 2013	48.36	48.41	48.16	48.16	19,206,220	+0.09(+0.20%)
Nov 27, 2013	48.12	48.20	48.01	48.07	13,296,211	+0.12(+0.24%)
Nov 26, 2013	47.86	47.99	47.80	47.95	20,099,196	+0.00(+0.00%)
Nov 25, 2013	48.06	48.07	47.89	47.95	16,277,767	-0.15(-0.30%)
Nov 22, 2013	47.95	48.15	47.92	48.10	25,662,090	+0.14(+0.29%)
Nov 21, 2013	47.82	47.96	47.74	47.96	21,955,922	+0.30(+0.63%)
Nov 20, 2013	48.04	48.14	47.54	47.66	22,837,706	-0.33(-0.70%)
Nov 19, 2013	48.00	48.13	47.90	47.99	14,664,152	-0.12(-0.26%)
Nov 18, 2013	48.39	48.42	48.05	48.12	17,572,250	+0.00(+0.00%)
Nov 15, 2013	48.01	48.22	47.96	48.12	34,768,276	+0.39(+0.81%)
Nov 14, 2013	47.51	47.79	47.47	47.73	19,943,960	+0.37(+0.78%)
Nov 12, 2013	47.39	47.49	47.24	47.36	18,417,880	-0.16(-0.34%)
Nov 11, 2013	47.43	47.53	47.38	47.52	19,538,604	+0.10(+0.21%)
Nov 08, 2013	47.04	47.43	47.03	47.42	21,831,532	+0.28(+0.59%)
Nov 07, 2013	47.71	47.75	47.08	47.14	29,736,240	-0.76(-1.58%)
Nov 06, 2013	47.91	48.02	47.80	47.90	22,222,564	+0.42(+0.88%)
Nov 05, 2013	47.40	47.56	47.25	47.48	18,055,270	-0.42(-0.87%)
Nov 04, 2013	47.75	47.90	47.66	47.90	36,639,720	+0.23(+0.49%)

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.