Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	44.61	45.68	44.61	45.40	2,668,276	+0.20(+0.45%)
Jan 30, 2014	44.93	45.50	44.74	45.19	2,130,746	+0.50(+1.13%)
Jan 29, 2014	44.17	45.31	44.10	44.69	2,888,630	+0.14(+0.31%)
Jan 28, 2014	44.14	44.58	44.08	44.55	2,301,146	+0.35(+0.79%)
Jan 27, 2014	44.48	44.87	43.83	44.20	1,846,539	-0.16(-0.37%)
Jan 24, 2014	45.65	45.69	44.34	44.36	2,642,961	-1.43(-3.12%)
Jan 23, 2014	45.96	46.32	45.14	45.79	2,953,017	-0.91(-1.96%)
Jan 22, 2014	46.40	46.77	46.32	46.71	2,241,458	+0.44(+0.96%)
Jan 21, 2014	46.13	46.30	45.60	46.26	2,229,070	+0.41(+0.90%)
Jan 17, 2014	45.84	45.85	45.85	45.85	1,868,404	-0.30(-0.66%)
Jan 16, 2014	45.25	46.29	45.25	46.16	2,020,666	+0.14(+0.30%)
Jan 15, 2014	44.78	46.10	44.78	46.02	4,211,589	+1.24(+2.77%)
Jan 14, 2014	44.72	44.97	44.23	44.78	1,306,642	+0.22(+0.50%)
Jan 13, 2014	44.55	45.09	44.47	44.55	2,283,731	-0.19(-0.43%)
Jan 10, 2014	43.91	45.19	43.89	44.74	3,303,089	+0.89(+2.03%)
Jan 09, 2014	43.79	43.97	43.52	43.85	1,461,468	+0.22(+0.50%)
Jan 08, 2014	43.96	44.00	43.50	43.64	1,962,877	-0.32(-0.72%)
Jan 07, 2014	43.92	44.20	43.73	43.95	1,687,776	+0.05(+0.12%)
Jan 06, 2014	44.71	44.79	43.83	43.90	2,656,869	-0.52(-1.17%)
Jan 03, 2014	44.99	45.02	44.26	44.42	1,701,645	-0.42(-0.93%)
Jan 02, 2014	45.14	45.35	44.68	44.84	1,934,953	-0.41(-0.91%)
Dec 31, 2013	45.16	45.25	45.25	45.25	1,230,085	+0.10(+0.22%)
Dec 30, 2013	44.34	45.31	44.34	45.15	1,634,502	+0.39(+0.87%)
Dec 27, 2013	44.28	44.81	44.14	44.76	1,821,790	+0.46(+1.03%)
Dec 26, 2013	44.40	44.45	44.13	44.30	2,495,291	+0.07(+0.16%)
Dec 24, 2013	44.37	44.41	44.05	44.23	1,288,951	+0.00(+0.00%)
Dec 23, 2013	44.10	44.32	43.82	44.23	3,014,707	+0.39(+0.88%)
Dec 20, 2013	43.74	44.28	43.70	43.85	6,741,033	+0.05(+0.11%)
Dec 19, 2013	43.79	43.99	43.64	43.80	1,986,018	-0.01(-0.02%)
Dec 18, 2013	43.72	43.90	43.37	43.81	2,528,002	+0.09(+0.21%)
Dec 17, 2013	43.57	43.81	43.39	43.71	2,127,216	+0.13(+0.30%)
Dec 16, 2013	43.98	44.02	43.36	43.58	2,428,695	-0.16(-0.35%)
Dec 13, 2013	44.15	44.31	43.51	43.74	3,735,562	-0.29(-0.67%)
Dec 12, 2013	44.19	44.36	43.94	44.03	2,662,436	-0.19(-0.42%)
Dec 11, 2013	44.36	44.56	44.03	44.22	2,430,165	-0.27(-0.61%)
Dec 10, 2013	44.66	44.79	44.33	44.49	1,900,528	-0.15(-0.33%)
Dec 09, 2013	44.89	44.98	44.51	44.63	1,771,327	+0.02(+0.03%)
Dec 06, 2013	45.07	45.07	44.19	44.62	0	-0.29(-0.65%)
Dec 05, 2013	44.85	45.05	44.74	44.91	0	+0.02(+0.03%)
Dec 04, 2013	44.60	44.99	44.29	44.89	2,821,583	+0.08(+0.19%)
Dec 03, 2013	44.87	45.06	44.59	44.81	0	-0.26(-0.58%)
Dec 02, 2013	45.33	45.56	44.91	45.07	0	-0.13(-0.29%)
Nov 29, 2013	45.30	45.60	45.16	45.20	0	-0.04(-0.09%)
Nov 27, 2013	45.25	45.43	45.07	45.24	0	+0.13(+0.29%)
Nov 26, 2013	45.32	45.54	45.05	45.11	2,502,324	-0.20(-0.44%)
Nov 25, 2013	45.43	45.48	45.10	45.31	1,392,079	+0.08(+0.19%)
Nov 22, 2013	44.89	45.39	44.83	45.23	0	+0.44(+0.98%)
Nov 21, 2013	44.49	44.93	44.23	44.79	1,837,704	+0.35(+0.78%)
Nov 20, 2013	44.58	45.06	44.30	44.44	5,124,779	-0.99(-2.19%)
Nov 19, 2013	46.21	46.21	45.11	45.43	3,944,685	-0.87(-1.88%)
Nov 18, 2013	46.31	46.74	46.20	46.31	2,529,316	+0.08(+0.17%)
Nov 15, 2013	46.44	46.58	46.00	46.23	0	+0.05(+0.10%)
Nov 14, 2013	46.22	46.35	46.01	46.18	1,803,580	+0.77(+1.70%)
Nov 12, 2013	45.60	45.73	45.40	45.41	2,837,456	-0.30(-0.66%)
Nov 11, 2013	45.87	46.21	45.44	45.71	2,886,452	-0.27(-0.59%)
Nov 08, 2013	45.86	46.06	45.69	45.98	0	+0.05(+0.10%)
Nov 07, 2013	46.52	46.54	45.81	45.94	2,649,741	-0.39(-0.83%)
Nov 06, 2013	45.47	46.99	45.38	46.32	4,268,674	-0.64(-1.36%)
Nov 05, 2013	47.26	47.59	46.82	46.96	3,724,615	-0.62(-1.30%)
Nov 04, 2013	46.77	47.73	46.30	47.58	3,767,344	+1.38(+2.99%)

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.