Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	45.00	45.85	44.99	45.81	7,363,034	+0.47(+1.04%)
Jan 30, 2014	44.85	45.36	44.83	45.34	5,309,641	+0.58(+1.30%)
Jan 29, 2014	44.56	44.96	44.46	44.75	6,839,501	+0.11(+0.25%)
Jan 28, 2014	44.60	44.73	44.42	44.64	3,793,566	+0.06(+0.13%)
Jan 27, 2014	44.30	44.75	44.29	44.58	5,953,796	+0.30(+0.69%)
Jan 24, 2014	44.22	44.97	44.11	44.28	7,269,068	-0.18(-0.39%)
Jan 23, 2014	44.33	44.58	44.09	44.45	4,430,102	-0.08(-0.17%)
Jan 22, 2014	44.43	44.74	44.40	44.53	3,567,928	+0.09(+0.20%)
Jan 21, 2014	44.03	44.49	43.96	44.44	4,670,362	+0.61(+1.39%)
Jan 17, 2014	43.70	43.83	43.83	43.83	5,091,101	+0.14(+0.31%)
Jan 16, 2014	43.62	43.80	43.49	43.70	4,624,950	+0.15(+0.34%)
Jan 15, 2014	43.83	43.90	43.49	43.55	5,354,844	-0.29(-0.65%)
Jan 14, 2014	43.99	44.11	43.81	43.83	5,071,837	-0.13(-0.30%)
Jan 13, 2014	44.14	44.24	43.84	43.96	6,073,941	-0.53(-1.20%)
Jan 10, 2014	44.23	45.08	44.20	44.49	6,222,367	+0.47(+1.06%)
Jan 09, 2014	44.04	44.12	43.75	44.03	3,668,773	+0.01(+0.03%)
Jan 08, 2014	44.32	44.37	43.88	44.01	5,984,569	-0.42(-0.93%)
Jan 07, 2014	44.13	44.45	44.11	44.43	4,273,669	+0.34(+0.78%)
Jan 06, 2014	44.11	44.24	43.89	44.08	3,804,488	+0.03(+0.06%)
Jan 03, 2014	44.23	44.37	43.92	44.06	3,997,552	-0.14(-0.32%)
Jan 02, 2014	44.89	44.91	44.11	44.20	5,192,933	-0.56(-1.26%)
Dec 31, 2013	44.82	44.77	44.77	44.77	3,146,385	-0.06(-0.14%)
Dec 30, 2013	44.63	44.90	44.63	44.83	2,426,371	+0.10(+0.23%)
Dec 27, 2013	44.72	44.93	44.60	44.73	3,002,497	+0.12(+0.26%)
Dec 26, 2013	44.93	45.00	44.54	44.61	3,958,673	-0.33(-0.74%)
Dec 24, 2013	44.67	45.05	44.52	44.94	2,198,920	+0.15(+0.33%)
Dec 23, 2013	45.36	45.36	44.79	44.79	4,692,552	-0.29(-0.65%)
Dec 20, 2013	44.93	45.32	44.82	45.08	4,927,566	+0.20(+0.45%)
Dec 19, 2013	45.06	45.06	44.42	44.88	4,726,610	-0.35(-0.77%)
Dec 18, 2013	44.40	45.27	44.06	45.23	5,894,095	+0.88(+1.97%)
Dec 17, 2013	44.43	44.55	44.09	44.36	4,583,956	-0.08(-0.19%)
Dec 16, 2013	44.82	44.88	44.28	44.44	5,402,500	+0.21(+0.47%)
Dec 13, 2013	44.41	44.53	44.06	44.23	4,531,684	+0.00(+0.00%)
Dec 12, 2013	44.39	44.64	44.18	44.23	5,441,149	-0.09(-0.20%)
Dec 11, 2013	44.93	44.93	44.30	44.32	5,383,812	-0.61(-1.36%)
Dec 10, 2013	45.23	45.35	44.87	44.93	2,670,171	-0.35(-0.77%)
Dec 09, 2013	45.53	45.53	44.99	45.28	3,105,622	-0.25(-0.54%)
Dec 06, 2013	45.41	45.76	45.22	45.53	3,535,995	+0.38(+0.85%)
Dec 05, 2013	45.28	45.36	44.93	45.15	3,065,089	-0.21(-0.46%)
Dec 04, 2013	45.03	45.57	44.82	45.36	3,633,672	+0.11(+0.24%)
Dec 03, 2013	45.02	45.39	44.99	45.25	3,586,883	+0.09(+0.20%)
Dec 02, 2013	45.49	45.49	44.85	45.15	4,042,178	-0.23(-0.50%)
Nov 29, 2013	45.47	45.84	45.25	45.38	2,278,419	-0.05(-0.10%)
Nov 27, 2013	45.73	45.89	45.24	45.43	3,917,224	-0.30(-0.67%)
Nov 26, 2013	46.05	46.11	45.73	45.73	4,865,868	-0.32(-0.69%)
Nov 25, 2013	46.17	46.26	46.00	46.05	3,376,341	-0.09(-0.20%)
Nov 22, 2013	45.78	46.42	45.54	46.14	5,364,774	+0.25(+0.54%)
Nov 21, 2013	45.54	46.05	45.28	45.89	5,290,849	+0.47(+1.03%)
Nov 20, 2013	46.21	46.27	45.41	45.43	4,095,124	-0.71(-1.53%)
Nov 19, 2013	46.41	46.50	45.94	46.13	4,038,688	-0.27(-0.59%)
Nov 18, 2013	46.59	46.61	46.22	46.41	3,615,349	-0.17(-0.36%)
Nov 15, 2013	46.10	46.58	46.09	46.58	4,349,861	+0.19(+0.41%)
Nov 14, 2013	46.13	46.61	46.03	46.39	3,971,396	+0.37(+0.80%)
Nov 12, 2013	46.32	46.45	45.82	46.02	13,531,561	-0.47(-1.01%)
Nov 11, 2013	46.49	46.77	46.21	46.49	3,032,011	+0.01(+0.03%)
Nov 08, 2013	46.62	46.65	45.62	46.47	14,261,560	-0.31(-0.67%)
Nov 07, 2013	46.97	47.18	46.66	46.79	12,660,544	-0.19(-0.40%)
Nov 06, 2013	46.48	47.00	46.34	46.97	3,656,193	+0.49(+1.05%)
Nov 05, 2013	46.56	46.85	46.38	46.49	5,660,673	-0.01(-0.03%)
Nov 04, 2013	46.63	46.65	45.99	46.50	3,979,417	-0.03(-0.06%)

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.