Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	47.55	47.95	47.32	47.71	4,207,774	-0.52(-1.09%)
Jan 30, 2014	48.08	48.27	48.06	48.23	4,295,958	+0.40(+0.85%)
Jan 29, 2014	47.74	48.04	47.57	47.83	6,550,545	-0.17(-0.36%)
Jan 28, 2014	47.89	48.04	47.71	48.00	3,328,042	+0.47(+0.99%)
Jan 27, 2014	47.94	47.95	47.45	47.53	3,864,602	-0.64(-1.33%)
Jan 24, 2014	48.51	48.57	48.05	48.17	3,785,259	-1.18(-2.38%)
Jan 23, 2014	49.37	49.49	49.14	49.35	4,659,096	+0.60(+1.24%)
Jan 22, 2014	48.77	48.86	48.65	48.74	2,062,006	-0.35(-0.71%)
Jan 21, 2014	49.10	49.24	48.97	49.09	1,968,094	+0.11(+0.23%)
Jan 17, 2014	49.22	48.98	48.98	48.98	1,667,577	-0.36(-0.73%)
Jan 16, 2014	49.28	49.40	49.18	49.34	2,313,861	+0.57(+1.16%)
Jan 15, 2014	48.71	48.92	48.57	48.77	2,468,614	+0.06(+0.12%)
Jan 14, 2014	48.59	48.83	48.50	48.71	1,483,288	+0.21(+0.44%)
Jan 13, 2014	48.83	48.99	48.47	48.50	1,862,826	-0.57(-1.17%)
Jan 10, 2014	48.65	49.09	48.62	49.07	2,720,085	+0.32(+0.66%)
Jan 09, 2014	48.15	48.89	47.83	48.76	4,374,755	+0.66(+1.38%)
Jan 08, 2014	48.15	48.27	47.98	48.09	1,754,632	+0.14(+0.30%)
Jan 07, 2014	47.78	48.16	47.87	47.95	4,820,795	+0.17(+0.35%)
Jan 06, 2014	47.84	48.04	47.75	47.78	1,709,537	+0.05(+0.10%)
Jan 03, 2014	47.61	47.87	47.53	47.73	1,221,412	+0.24(+0.50%)
Jan 02, 2014	47.69	47.85	47.39	47.49	2,229,921	-1.00(-2.07%)
Dec 31, 2013	48.40	48.50	48.50	48.50	625,527	+0.02(+0.05%)
Dec 30, 2013	48.41	48.50	48.13	48.47	1,073,476	-0.03(-0.06%)
Dec 27, 2013	48.42	48.60	48.29	48.50	1,558,792	+0.86(+1.81%)
Dec 26, 2013	47.60	47.70	47.46	47.64	685,727	+0.11(+0.23%)
Dec 24, 2013	47.45	47.54	47.38	47.53	431,481	+0.07(+0.15%)
Dec 23, 2013	47.63	47.67	47.38	47.46	1,582,966	+0.21(+0.43%)
Dec 20, 2013	47.48	47.53	47.20	47.25	2,425,316	-0.15(-0.32%)
Dec 19, 2013	47.11	47.48	47.07	47.40	4,524,151	+0.63(+1.34%)
Dec 18, 2013	46.46	46.93	46.22	46.78	2,395,402	+0.51(+1.10%)
Dec 17, 2013	46.31	46.44	46.07	46.27	1,905,307	-0.14(-0.31%)
Dec 16, 2013	46.37	46.63	46.26	46.41	1,349,320	+0.05(+0.12%)
Dec 13, 2013	46.43	46.46	46.12	46.36	1,119,680	+0.13(+0.27%)
Dec 12, 2013	46.66	46.72	46.11	46.23	2,543,659	-0.55(-1.17%)
Dec 11, 2013	47.46	47.49	46.72	46.78	1,760,476	-0.28(-0.60%)
Dec 10, 2013	47.12	47.30	46.92	47.07	1,068,510	-0.22(-0.46%)
Dec 09, 2013	47.22	47.39	47.12	47.28	1,251,324	-0.25(-0.53%)
Dec 06, 2013	47.20	47.58	47.10	47.54	1,426,666	+0.50(+1.06%)
Dec 05, 2013	47.19	47.29	46.98	47.04	1,046,776	-0.05(-0.12%)
Dec 04, 2013	46.95	47.18	46.87	47.09	1,377,494	-0.29(-0.61%)
Dec 03, 2013	47.76	47.79	47.27	47.38	1,471,140	-0.41(-0.86%)
Dec 02, 2013	47.86	47.98	47.77	47.79	1,069,836	+0.05(+0.11%)
Nov 29, 2013	47.78	47.95	47.69	47.74	585,417	+0.30(+0.64%)
Nov 27, 2013	47.81	47.81	47.37	47.43	1,037,859	-0.40(-0.83%)
Nov 26, 2013	47.93	48.10	47.79	47.83	1,305,740	-0.15(-0.31%)
Nov 25, 2013	48.25	48.30	47.92	47.98	1,187,856	-0.11(-0.23%)
Nov 22, 2013	48.48	48.53	47.96	48.09	1,892,613	+0.33(+0.68%)
Nov 21, 2013	47.69	47.81	47.63	47.77	1,887,297	+0.52(+1.11%)
Nov 20, 2013	47.57	47.71	47.23	47.24	2,454,895	-0.13(-0.27%)
Nov 19, 2013	47.27	47.38	47.20	47.37	2,651,897	+0.04(+0.09%)
Nov 18, 2013	47.67	47.70	47.28	47.33	2,534,772	-0.43(-0.91%)
Nov 15, 2013	47.53	47.83	47.49	47.76	2,736,683	+0.18(+0.38%)
Nov 14, 2013	47.26	47.63	47.25	47.58	1,858,772	+0.01(+0.01%)
Nov 13, 2013	47.05	47.59	46.98	47.57	1,431,086	+0.49(+1.04%)
Nov 12, 2013	47.20	47.31	47.01	47.08	1,471,111	+0.15(+0.32%)
Nov 11, 2013	47.07	47.10	46.79	46.93	1,106,312	+0.33(+0.70%)
Nov 08, 2013	46.11	46.70	46.07	46.61	3,119,037	+0.22(+0.47%)
Nov 07, 2013	46.49	46.70	46.39	46.39	4,627,934	-0.62(-1.31%)
Nov 06, 2013	47.01	47.15	46.79	47.01	2,221,053	+0.55(+1.18%)
Nov 05, 2013	46.47	46.67	46.35	46.46	4,391,430	-0.84(-1.79%)
Nov 04, 2013	46.48	47.38	46.44	47.30	3,789,837	+0.69(+1.49%)

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.