Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	47.35	47.71	47.20	47.43	12,767,410	-0.42(-0.87%)
Jan 30, 2014	47.46	47.95	47.43	47.85	12,640,821	+0.86(+1.82%)
Jan 29, 2014	47.10	47.46	46.83	46.99	14,489,298	-0.43(-0.91%)
Jan 28, 2014	47.09	47.62	47.07	47.42	10,388,172	+0.63(+1.34%)
Jan 27, 2014	47.16	47.26	46.64	46.79	16,292,720	-0.38(-0.81%)
Jan 24, 2014	48.02	48.12	47.18	47.18	15,458,214	-1.14(-2.35%)
Jan 23, 2014	48.46	48.61	48.00	48.31	8,305,161	-0.34(-0.70%)
Jan 22, 2014	48.64	48.73	48.49	48.65	6,360,424	+0.04(+0.09%)
Jan 21, 2014	48.57	48.69	48.23	48.61	6,721,317	+0.28(+0.58%)
Jan 17, 2014	48.38	48.33	48.33	48.33	8,149,811	-0.05(-0.11%)
Jan 16, 2014	48.24	48.46	48.18	48.38	6,477,136	+0.12(+0.25%)
Jan 15, 2014	48.30	48.30	48.13	48.26	11,862,053	-0.04(-0.09%)
Jan 14, 2014	47.78	48.37	47.72	48.30	8,191,986	+0.60(+1.26%)
Jan 13, 2014	48.19	48.37	47.60	47.70	15,120,325	-0.39(-0.81%)
Jan 10, 2014	48.02	48.10	47.64	48.09	9,125,240	+0.19(+0.39%)
Jan 09, 2014	47.62	47.94	47.51	47.90	7,320,091	+0.36(+0.75%)
Jan 08, 2014	47.21	47.62	47.08	47.55	9,194,023	+0.42(+0.88%)
Jan 07, 2014	46.85	47.29	46.85	47.13	6,741,607	+0.49(+1.05%)
Jan 06, 2014	46.98	47.13	46.57	46.64	10,764,347	-0.20(-0.42%)
Jan 03, 2014	46.80	47.04	46.74	46.84	4,297,498	+0.11(+0.24%)
Jan 02, 2014	46.88	46.97	46.62	46.73	10,349,339	-0.26(-0.56%)
Dec 31, 2013	47.06	46.99	46.99	46.99	7,088,536	-0.03(-0.05%)
Dec 30, 2013	46.94	47.01	46.70	47.01	2,799,659	+0.08(+0.16%)
Dec 27, 2013	47.12	47.12	46.85	46.94	3,150,666	-0.04(-0.09%)
Dec 26, 2013	46.65	46.98	46.65	46.98	3,058,884	+0.35(+0.75%)
Dec 24, 2013	46.73	46.74	46.57	46.63	3,883,942	-0.08(-0.18%)
Dec 23, 2013	46.79	46.79	46.59	46.72	4,541,686	+0.18(+0.38%)
Dec 20, 2013	46.44	46.68	46.35	46.54	8,038,697	+0.23(+0.50%)
Dec 19, 2013	46.30	46.34	46.05	46.31	7,926,829	-0.10(-0.22%)
Dec 18, 2013	45.41	46.42	45.16	46.41	12,084,889	+1.12(+2.48%)
Dec 17, 2013	45.53	45.60	45.07	45.29	6,075,846	-0.22(-0.48%)
Dec 16, 2013	45.62	45.90	45.42	45.50	7,357,630	+0.08(+0.19%)
Dec 13, 2013	45.52	45.61	45.23	45.42	5,117,909	+0.03(+0.07%)
Dec 12, 2013	45.72	45.74	45.37	45.39	6,687,958	-0.33(-0.72%)
Dec 11, 2013	46.47	46.53	45.66	45.72	11,663,824	-0.80(-1.72%)
Dec 10, 2013	46.64	46.69	46.32	46.52	4,200,400	-0.19(-0.40%)
Dec 09, 2013	46.78	46.84	46.64	46.70	4,615,900	+0.09(+0.20%)
Dec 06, 2013	46.40	46.63	46.27	46.61	5,741,673	+0.60(+1.30%)
Dec 05, 2013	46.04	46.26	45.90	46.01	4,280,142	-0.08(-0.18%)
Dec 04, 2013	46.06	46.40	45.72	46.10	4,115,861	-0.16(-0.35%)
Dec 03, 2013	46.58	46.58	46.15	46.26	5,215,424	-0.41(-0.87%)
Dec 02, 2013	46.63	46.77	46.51	46.66	5,597,028	+0.02(+0.04%)
Nov 29, 2013	46.76	46.82	46.54	46.64	3,361,788	-0.03(-0.05%)
Nov 27, 2013	46.75	46.91	46.58	46.67	5,271,396	-0.02(-0.04%)
Nov 26, 2013	46.83	46.95	46.65	46.69	5,317,314	-0.13(-0.29%)
Nov 25, 2013	46.88	47.02	46.75	46.82	6,243,523	+0.19(+0.40%)
Nov 22, 2013	46.25	46.64	46.20	46.64	7,018,988	+0.62(+1.34%)
Nov 21, 2013	45.99	46.16	45.90	46.02	5,438,145	+0.19(+0.41%)
Nov 20, 2013	45.74	46.05	45.65	45.83	5,620,256	+0.14(+0.30%)
Nov 19, 2013	45.51	45.77	45.40	45.70	5,349,052	+0.05(+0.11%)
Nov 18, 2013	45.89	46.02	45.55	45.65	4,497,916	-0.20(-0.44%)
Nov 15, 2013	45.61	45.85	45.51	45.85	4,744,001	+0.27(+0.58%)
Nov 14, 2013	45.33	45.64	45.32	45.59	7,329,473	+0.38(+0.83%)
Nov 13, 2013	44.77	45.21	44.66	45.21	6,151,858	+0.25(+0.56%)
Nov 12, 2013	44.91	44.99	44.75	44.96	3,630,010	-0.03(-0.06%)
Nov 11, 2013	44.82	45.06	44.82	44.98	6,036,714	+0.11(+0.24%)
Nov 08, 2013	44.22	44.91	44.22	44.87	7,895,719	+0.65(+1.47%)
Nov 07, 2013	44.80	44.92	44.20	44.22	7,126,222	-0.40(-0.89%)
Nov 06, 2013	44.88	44.99	44.57	44.62	5,610,837	-0.10(-0.23%)
Nov 05, 2013	44.74	44.82	44.52	44.72	5,032,730	-0.15(-0.34%)
Nov 04, 2013	44.88	45.01	44.73	44.87	3,739,102	+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.