Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	49.23	49.23	48.68	48.75	2,123,035	-1.05(-2.11%)
Jan 30, 2014	49.48	50.04	49.31	49.81	2,583,599	+0.84(+1.71%)
Jan 29, 2014	48.81	49.47	48.62	48.97	2,220,177	-0.22(-0.46%)
Jan 28, 2014	48.77	49.31	48.37	49.19	4,022,525	-0.12(-0.24%)
Jan 27, 2014	49.00	50.03	48.45	49.31	5,147,718	-0.14(-0.28%)
Jan 24, 2014	50.94	50.96	49.42	49.45	3,185,398	-1.60(-3.14%)
Jan 23, 2014	51.76	52.17	50.89	51.06	4,384,389	-0.71(-1.37%)
Jan 22, 2014	50.08	52.75	50.03	51.76	5,925,416	+3.19(+6.57%)
Jan 21, 2014	48.44	48.66	48.04	48.57	2,495,895	+0.31(+0.64%)
Jan 17, 2014	48.02	48.26	48.26	48.26	1,721,268	+0.34(+0.70%)
Jan 16, 2014	47.85	48.40	47.78	47.92	1,601,758	+0.10(+0.22%)
Jan 15, 2014	48.05	48.37	47.81	47.82	2,535,688	-0.23(-0.48%)
Jan 14, 2014	47.60	48.11	47.37	48.05	1,918,276	+0.13(+0.27%)
Jan 13, 2014	47.83	48.12	47.67	47.92	2,096,529	+0.09(+0.20%)
Jan 10, 2014	48.08	48.27	47.67	47.83	1,601,703	-0.08(-0.16%)
Jan 09, 2014	47.59	48.05	47.59	47.91	1,958,299	+0.34(+0.71%)
Jan 08, 2014	47.26	47.64	47.21	47.57	1,735,736	+0.21(+0.44%)
Jan 07, 2014	47.04	47.45	46.94	47.36	2,065,621	+0.38(+0.81%)
Jan 06, 2014	47.19	47.29	46.73	46.98	1,936,199	-0.03(-0.06%)
Jan 03, 2014	47.02	47.19	46.81	47.01	1,344,720	+0.03(+0.07%)
Jan 02, 2014	47.36	47.44	46.90	46.98	1,803,532	-0.57(-1.20%)
Dec 31, 2013	47.14	47.55	47.55	47.55	1,278,722	+0.53(+1.12%)
Dec 30, 2013	47.05	47.16	46.86	47.02	1,244,662	-0.03(-0.06%)
Dec 27, 2013	47.09	47.34	47.04	47.05	851,868	-0.04(-0.09%)
Dec 26, 2013	47.02	47.24	46.80	47.09	678,743	+0.09(+0.20%)
Dec 24, 2013	46.80	47.02	46.75	46.99	420,810	+0.18(+0.39%)
Dec 23, 2013	46.59	46.85	46.54	46.81	1,038,162	+0.45(+0.97%)
Dec 20, 2013	45.70	46.53	45.66	46.36	2,541,608	+0.63(+1.38%)
Dec 19, 2013	45.82	45.92	45.63	45.73	2,585,726	-0.12(-0.26%)
Dec 18, 2013	45.16	45.87	44.56	45.85	3,552,463	+0.91(+2.02%)
Dec 17, 2013	44.95	45.16	44.84	44.95	2,101,366	+0.01(+0.02%)
Dec 16, 2013	44.90	45.29	44.84	44.94	1,862,303	+0.09(+0.21%)
Dec 13, 2013	45.10	45.30	44.74	44.84	2,280,705	-0.16(-0.36%)
Dec 12, 2013	45.68	45.82	44.94	45.01	2,661,584	-0.78(-1.70%)
Dec 11, 2013	46.30	46.39	45.66	45.79	1,887,877	-0.59(-1.27%)
Dec 10, 2013	46.03	46.54	45.89	46.37	1,513,782	+0.26(+0.56%)
Dec 09, 2013	46.31	46.46	45.98	46.11	1,371,934	-0.15(-0.32%)
Dec 06, 2013	46.16	46.33	46.08	46.26	1,998,845	+0.49(+1.07%)
Dec 05, 2013	45.66	45.98	45.45	45.77	2,884,893	+0.02(+0.04%)
Dec 04, 2013	45.40	45.88	45.32	45.75	2,136,935	+0.15(+0.32%)
Dec 03, 2013	45.38	45.76	45.45	45.60	2,497,981	-0.02(-0.04%)
Dec 02, 2013	45.41	45.91	45.24	45.62	1,833,164	+0.14(+0.30%)
Nov 29, 2013	45.38	45.81	45.38	45.48	837,789	+0.16(+0.36%)
Nov 27, 2013	45.53	45.81	45.28	45.32	1,259,117	-0.03(-0.08%)
Nov 26, 2013	45.55	45.85	45.35	45.35	2,288,488	-0.34(-0.74%)
Nov 25, 2013	45.63	45.90	45.51	45.69	1,309,451	-0.03(-0.06%)
Nov 22, 2013	45.96	46.11	45.52	45.72	2,021,939	-0.16(-0.34%)
Nov 21, 2013	44.23	45.90	44.23	45.87	3,051,361	+1.55(+3.50%)
Nov 20, 2013	44.31	44.66	44.18	44.32	1,842,831	+0.37(+0.84%)
Nov 19, 2013	45.48	45.69	43.87	43.95	3,506,397	-1.35(-2.97%)
Nov 18, 2013	44.92	45.69	44.87	45.29	2,474,935	+0.09(+0.21%)
Nov 15, 2013	44.57	45.25	44.43	45.20	3,150,377	+0.67(+1.51%)
Nov 14, 2013	44.96	45.35	44.53	44.53	3,042,849	-0.26(-0.58%)
Nov 12, 2013	44.60	44.98	44.46	44.78	1,607,845	+0.09(+0.19%)
Nov 11, 2013	44.90	45.16	44.41	44.70	1,361,449	-0.35(-0.79%)
Nov 08, 2013	44.57	45.07	44.39	45.05	1,740,001	+0.42(+0.95%)
Nov 07, 2013	45.37	45.53	44.55	44.63	2,077,204	-0.51(-1.13%)
Nov 06, 2013	44.84	45.27	44.70	45.14	2,572,987	+0.48(+1.08%)
Nov 05, 2013	44.45	44.93	44.22	44.66	2,627,045	-0.12(-0.27%)
Nov 04, 2013	44.47	44.99	44.35	44.78	2,370,376	+0.60(+1.35%)

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.