Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	45.73	46.03	45.23	45.65	15,247,523	-0.56(-1.22%)
Jan 30, 2014	46.81	46.85	45.91	46.22	7,862,993	-0.05(-0.11%)
Jan 29, 2014	46.51	46.54	45.93	46.27	8,068,133	-0.27(-0.59%)
Jan 28, 2014	46.36	46.59	46.20	46.54	6,170,070	+0.25(+0.53%)
Jan 27, 2014	46.59	46.81	46.14	46.29	7,655,061	-0.50(-1.07%)
Jan 24, 2014	47.64	47.64	46.67	46.79	8,588,371	-0.90(-1.89%)
Jan 23, 2014	47.83	48.21	47.52	47.69	6,154,771	-0.37(-0.76%)
Jan 22, 2014	48.14	48.35	47.83	48.06	5,833,743	+0.08(+0.16%)
Jan 21, 2014	47.86	47.99	47.59	47.98	6,695,789	+0.53(+1.11%)
Jan 17, 2014	47.81	47.45	47.45	47.45	6,902,596	-0.22(-0.47%)
Jan 16, 2014	47.83	47.85	47.16	47.68	7,620,338	-0.18(-0.37%)
Jan 15, 2014	48.02	48.29	47.67	47.86	6,497,937	-0.17(-0.35%)
Jan 14, 2014	47.68	48.07	47.56	48.02	6,805,558	+0.41(+0.86%)
Jan 13, 2014	48.28	48.33	47.43	47.62	10,304,948	-0.79(-1.64%)
Jan 10, 2014	48.94	49.05	48.35	48.41	6,852,459	-0.41(-0.85%)
Jan 09, 2014	49.07	49.15	48.59	48.83	5,802,754	-0.16(-0.33%)
Jan 08, 2014	49.54	49.54	48.86	48.99	9,086,977	-0.48(-0.97%)
Jan 07, 2014	49.38	49.55	49.18	49.46	5,204,632	+0.08(+0.16%)
Jan 06, 2014	49.44	49.77	49.22	49.39	6,274,545	+0.21(+0.43%)
Jan 03, 2014	49.26	49.45	49.09	49.18	4,403,056	+0.13(+0.26%)
Jan 02, 2014	49.39	49.85	48.87	49.05	6,185,495	-0.61(-1.23%)
Dec 31, 2013	49.17	49.66	49.66	49.66	4,668,072	+0.52(+1.06%)
Dec 30, 2013	49.54	49.65	49.11	49.14	4,231,830	-0.34(-0.68%)
Dec 27, 2013	49.25	49.62	49.25	49.48	2,796,538	+0.14(+0.28%)
Dec 26, 2013	49.20	49.51	49.16	49.34	3,431,674	+0.18(+0.37%)
Dec 24, 2013	48.94	49.19	48.72	49.16	2,311,823	+0.26(+0.53%)
Dec 23, 2013	49.26	49.73	48.82	48.90	5,906,317	-0.22(-0.46%)
Dec 20, 2013	48.57	49.55	48.54	49.12	11,824,470	+0.56(+1.16%)
Dec 19, 2013	48.55	48.77	48.30	48.56	9,881,678	-0.22(-0.46%)
Dec 18, 2013	48.82	48.92	47.96	48.78	11,310,519	+0.24(+0.49%)
Dec 17, 2013	49.07	49.10	48.53	48.54	6,943,128	-0.51(-1.05%)
Dec 16, 2013	48.96	49.30	48.87	49.06	5,918,902	+0.25(+0.52%)
Dec 13, 2013	48.88	49.32	48.71	48.80	6,613,771	-0.04(-0.07%)
Dec 12, 2013	48.61	49.06	48.44	48.84	8,118,722	+0.26(+0.54%)
Dec 11, 2013	49.43	49.44	48.54	48.58	8,217,944	-0.84(-1.71%)
Dec 10, 2013	49.35	49.65	49.07	49.42	6,701,483	-0.09(-0.18%)
Dec 09, 2013	49.63	49.90	49.35	49.51	7,046,002	-0.23(-0.47%)
Dec 06, 2013	50.03	50.24	49.35	49.75	7,910,782	-0.05(-0.10%)
Dec 05, 2013	50.06	50.15	49.29	49.80	7,165,443	-0.40(-0.80%)
Dec 04, 2013	50.85	51.05	49.99	50.20	7,680,954	-0.75(-1.46%)
Dec 03, 2013	50.94	51.41	50.71	50.94	7,697,703	-0.07(-0.14%)
Dec 02, 2013	51.59	51.66	50.79	51.01	8,101,296	-0.16(-0.32%)
Nov 29, 2013	51.06	51.69	50.96	51.17	3,463,094	+0.13(+0.25%)
Nov 27, 2013	51.27	51.59	50.88	51.05	4,696,495	-0.22(-0.43%)
Nov 26, 2013	51.19	51.67	50.95	51.26	5,811,287	+0.08(+0.16%)
Nov 25, 2013	51.85	51.96	51.14	51.18	7,503,459	-0.85(-1.63%)
Nov 22, 2013	51.66	52.07	51.48	52.03	5,169,501	+0.48(+0.93%)
Nov 21, 2013	50.94	51.74	50.89	51.55	5,674,686	+0.77(+1.51%)
Nov 20, 2013	50.95	51.26	50.67	50.79	5,888,718	-0.01(-0.01%)
Nov 19, 2013	50.69	51.10	50.44	50.79	10,134,505	-0.04(-0.07%)
Nov 18, 2013	51.64	51.76	50.75	50.83	6,657,912	-0.70(-1.35%)
Nov 15, 2013	51.70	51.71	51.14	51.52	7,601,637	-0.27(-0.52%)
Nov 14, 2013	51.72	51.88	51.45	51.79	5,440,433	+0.60(+1.18%)
Nov 12, 2013	51.49	51.64	51.04	51.19	4,428,146	-0.52(-1.01%)
Nov 11, 2013	51.64	51.90	51.54	51.71	3,955,624	-0.09(-0.18%)
Nov 08, 2013	50.95	51.82	50.87	51.80	6,856,457	+0.83(+1.63%)
Nov 07, 2013	51.91	51.97	50.80	50.97	8,303,379	-0.98(-1.88%)
Nov 06, 2013	51.45	52.00	51.39	51.95	8,026,454	+0.93(+1.83%)
Nov 05, 2013	51.33	51.51	50.96	51.01	6,499,205	-0.53(-1.04%)
Nov 04, 2013	51.57	51.67	51.20	51.55	5,127,519	+0.17(+0.33%)

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.