Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	47.17	47.52	47.01	47.24	12,817,989	-0.41(-0.87%)
Jan 30, 2014	47.27	47.76	47.24	47.66	12,690,899	+0.85(+1.82%)
Jan 29, 2014	46.91	47.28	46.64	46.80	14,546,699	-0.43(-0.91%)
Jan 28, 2014	46.90	47.43	46.88	47.23	10,429,326	+0.62(+1.34%)
Jan 27, 2014	46.97	47.07	46.46	46.61	16,357,266	-0.38(-0.81%)
Jan 24, 2014	47.83	47.93	46.99	46.99	15,519,453	-1.13(-2.35%)
Jan 23, 2014	48.26	48.42	47.81	48.12	8,338,062	-0.34(-0.70%)
Jan 22, 2014	48.45	48.54	48.30	48.46	6,385,621	+0.04(+0.09%)
Jan 21, 2014	48.38	48.50	48.04	48.42	6,747,945	+0.28(+0.58%)
Jan 17, 2014	48.19	48.14	48.14	48.14	8,182,097	-0.05(-0.11%)
Jan 16, 2014	48.05	48.27	47.99	48.19	6,502,796	+0.12(+0.25%)
Jan 15, 2014	48.11	48.11	47.94	48.07	11,909,046	-0.04(-0.09%)
Jan 14, 2014	47.59	48.18	47.53	48.11	8,224,439	+0.60(+1.26%)
Jan 13, 2014	48.00	48.18	47.41	47.51	15,180,226	-0.39(-0.81%)
Jan 10, 2014	47.83	47.91	47.45	47.90	9,161,391	+0.19(+0.39%)
Jan 09, 2014	47.43	47.75	47.32	47.72	7,349,090	+0.35(+0.75%)
Jan 08, 2014	47.02	47.43	46.90	47.36	9,230,446	+0.41(+0.88%)
Jan 07, 2014	46.67	47.10	46.67	46.95	6,768,315	+0.49(+1.05%)
Jan 06, 2014	46.80	46.95	46.39	46.46	10,806,991	-0.19(-0.42%)
Jan 03, 2014	46.62	46.85	46.56	46.65	4,314,523	+0.11(+0.24%)
Jan 02, 2014	46.69	46.79	46.43	46.54	10,390,339	-0.26(-0.56%)
Dec 31, 2013	46.87	46.80	46.80	46.80	7,116,618	-0.03(-0.05%)
Dec 30, 2013	46.75	46.83	46.52	46.83	2,810,750	+0.08(+0.16%)
Dec 27, 2013	46.93	46.93	46.67	46.75	3,163,148	-0.04(-0.09%)
Dec 26, 2013	46.47	46.80	46.47	46.80	3,071,002	+0.35(+0.75%)
Dec 24, 2013	46.54	46.56	46.38	46.45	3,899,328	-0.08(-0.18%)
Dec 23, 2013	46.60	46.61	46.41	46.53	4,559,678	+0.18(+0.38%)
Dec 20, 2013	46.25	46.49	46.17	46.36	8,070,544	+0.23(+0.50%)
Dec 19, 2013	46.12	46.16	45.86	46.12	7,958,229	-0.10(-0.22%)
Dec 18, 2013	45.23	46.24	44.98	46.22	12,132,761	+1.12(+2.48%)
Dec 17, 2013	45.35	45.42	44.90	45.11	6,099,914	-0.22(-0.48%)
Dec 16, 2013	45.44	45.72	45.25	45.33	7,386,775	+0.08(+0.19%)
Dec 13, 2013	45.34	45.43	45.05	45.24	5,138,183	+0.03(+0.07%)
Dec 12, 2013	45.54	45.56	45.19	45.21	6,714,451	-0.33(-0.72%)
Dec 11, 2013	46.28	46.34	45.48	45.54	11,710,027	-0.80(-1.72%)
Dec 10, 2013	46.45	46.50	46.13	46.33	4,217,039	-0.18(-0.40%)
Dec 09, 2013	46.59	46.65	46.46	46.52	4,634,185	+0.09(+0.20%)
Dec 06, 2013	46.22	46.44	46.09	46.43	5,764,417	+0.60(+1.30%)
Dec 05, 2013	45.85	46.08	45.72	45.83	4,297,096	-0.08(-0.18%)
Dec 04, 2013	45.88	46.22	45.54	45.91	4,132,165	-0.16(-0.35%)
Dec 03, 2013	46.39	46.39	45.97	46.07	5,236,084	-0.40(-0.87%)
Dec 02, 2013	46.44	46.59	46.33	46.48	5,619,200	+0.02(+0.04%)
Nov 29, 2013	46.58	46.64	46.36	46.46	3,375,105	-0.03(-0.05%)
Nov 27, 2013	46.57	46.72	46.39	46.49	5,292,277	-0.02(-0.04%)
Nov 26, 2013	46.65	46.76	46.47	46.50	5,338,377	-0.13(-0.29%)
Nov 25, 2013	46.70	46.83	46.56	46.64	6,268,255	+0.18(+0.40%)
Nov 22, 2013	46.07	46.45	46.01	46.45	7,046,792	+0.61(+1.34%)
Nov 21, 2013	45.80	45.98	45.72	45.84	5,459,686	+0.19(+0.41%)
Nov 20, 2013	45.56	45.86	45.47	45.65	5,642,519	+0.13(+0.30%)
Nov 19, 2013	45.33	45.59	45.22	45.52	5,370,241	+0.05(+0.11%)
Nov 18, 2013	45.71	45.84	45.37	45.47	4,515,733	-0.20(-0.44%)
Nov 15, 2013	45.43	45.67	45.33	45.67	4,762,793	+0.26(+0.58%)
Nov 14, 2013	45.15	45.46	45.14	45.41	7,358,507	+0.37(+0.83%)
Nov 13, 2013	44.59	45.03	44.48	45.03	6,176,227	+0.25(+0.56%)
Nov 12, 2013	44.73	44.81	44.58	44.78	3,644,389	-0.03(-0.06%)
Nov 11, 2013	44.64	44.88	44.64	44.80	6,060,627	+0.11(+0.24%)
Nov 08, 2013	44.05	44.73	44.05	44.69	7,926,996	+0.65(+1.47%)
Nov 07, 2013	44.62	44.75	44.02	44.05	7,154,451	-0.40(-0.89%)
Nov 06, 2013	44.71	44.81	44.39	44.44	5,633,063	-0.10(-0.23%)
Nov 05, 2013	44.56	44.64	44.34	44.54	5,052,666	-0.15(-0.34%)
Nov 04, 2013	44.70	44.83	44.55	44.69	3,753,913	+0.04(+0.08%)

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.