Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	46.35	46.88	46.26	46.76	1,000,595	+0.10(+0.21%)
Jan 30, 2014	46.50	46.79	46.15	46.66	894,068	+0.34(+0.73%)
Jan 29, 2014	45.63	46.37	45.51	46.32	1,163,753	+0.49(+1.07%)
Jan 28, 2014	46.00	46.05	45.64	45.83	1,243,428	-0.13(-0.28%)
Jan 27, 2014	45.91	46.44	45.75	45.96	1,214,761	-0.07(-0.15%)
Jan 24, 2014	46.62	46.80	46.00	46.03	1,450,024	-0.72(-1.54%)
Jan 23, 2014	46.60	46.85	46.60	46.75	732,899	+0.03(+0.06%)
Jan 22, 2014	46.60	46.90	46.60	46.72	1,115,258	+0.04(+0.09%)
Jan 21, 2014	46.99	47.00	46.59	46.68	802,669	-0.33(-0.70%)
Jan 20, 2014	46.69	47.01	46.56	47.01	668,437	+0.45(+0.97%)
Jan 17, 2014	46.41	46.75	46.41	46.56	1,324,678	+0.04(+0.09%)
Jan 16, 2014	46.64	46.64	46.20	46.52	1,325,406	-0.11(-0.24%)
Jan 15, 2014	46.72	46.90	46.58	46.63	1,327,682	-0.09(-0.19%)
Jan 14, 2014	46.64	46.90	46.51	46.72	1,857,437	+0.31(+0.67%)
Jan 13, 2014	46.14	46.57	46.10	46.41	1,545,325	+0.26(+0.56%)
Jan 10, 2014	45.37	46.17	45.36	46.15	1,548,269	+0.88(+1.94%)
Jan 09, 2014	45.37	45.50	45.22	45.27	957,342	-0.08(-0.18%)
Jan 08, 2014	45.61	45.64	45.35	45.35	0	-0.16(-0.35%)
Jan 07, 2014	45.26	45.65	45.26	45.51	1,011,942	+0.18(+0.40%)
Jan 06, 2014	45.60	45.70	45.18	45.33	1,300,805	-0.29(-0.64%)
Jan 03, 2014	45.74	45.75	45.50	45.62	642,513	-0.13(-0.28%)
Jan 02, 2014	45.89	45.99	45.55	45.75	546,216	-0.25(-0.54%)
Dec 31, 2013		46.00	46.00	46.00	0	-0.08(-0.17%)
Dec 30, 2013	46.03	46.15	45.97	46.08	592,008	-0.02(-0.04%)
Dec 27, 2013	45.99	46.25	45.85	46.10	829,615	+0.35(+0.77%)
Dec 24, 2013		45.75	45.75	45.75	0	+0.13(+0.28%)
Dec 23, 2013	45.65	45.79	45.38	45.62	680,811	+0.17(+0.37%)
Dec 20, 2013	45.55	46.03	45.30	45.45	3,411,228	-0.06(-0.13%)
Dec 19, 2013	45.40	45.59	45.15	45.51	1,342,475	+0.23(+0.51%)
Dec 18, 2013	44.75	45.44	44.75	45.28	0	+0.31(+0.69%)
Dec 17, 2013	45.00	45.22	44.83	44.97	1,229,441	-0.07(-0.16%)
Dec 16, 2013	45.21	45.64	45.02	45.04	1,033,040	-0.20(-0.44%)
Dec 13, 2013	45.54	45.69	45.01	45.24	1,115,896	-0.38(-0.83%)
Dec 12, 2013	45.78	45.83	45.38	45.62	1,497,438	-0.75(-1.62%)
Dec 11, 2013	46.74	46.75	46.36	46.37	0	-0.26(-0.56%)
Dec 10, 2013	46.70	46.90	46.56	46.63	1,243,864	-0.17(-0.36%)
Dec 09, 2013	46.53	46.88	46.52	46.80	1,016,477	+0.24(+0.52%)
Dec 06, 2013	46.42	46.71	46.13	46.56	1,045,667	+0.24(+0.52%)
Dec 05, 2013	46.61	46.72	46.29	46.32	969,792	-0.35(-0.75%)
Dec 04, 2013	46.64	46.77	46.38	46.67	1,139,359	-0.03(-0.06%)
Dec 03, 2013	46.67	46.90	46.38	46.70	1,297,914	-0.07(-0.15%)
Dec 02, 2013	46.77	46.98	46.61	46.77	969,332	-0.13(-0.28%)
Nov 29, 2013	46.95	47.25	46.81	46.90	956,192	+0.08(+0.17%)
Nov 28, 2013	46.81	46.95	46.64	46.82	503,098	+0.15(+0.32%)
Nov 27, 2013	46.52	46.88	46.52	46.67	659,016	+0.14(+0.30%)
Nov 26, 2013	46.65	46.88	46.46	46.53	1,236,030	-0.22(-0.47%)
Nov 25, 2013	46.68	47.20	46.61	46.75	1,371,878	+0.13(+0.28%)
Nov 22, 2013	46.65	46.89	46.48	46.62	892,219	-0.08(-0.17%)
Nov 21, 2013	46.64	46.97	46.62	46.70	1,243,286	+0.17(+0.37%)
Nov 20, 2013	46.44	46.79	46.25	46.53	1,409,308	-0.03(-0.06%)
Nov 19, 2013	46.75	46.90	46.48	46.56	1,830,657	-0.27(-0.58%)
Nov 18, 2013	46.66	46.89	46.58	46.83	929,984	+0.09(+0.19%)
Nov 15, 2013	46.48	46.86	46.31	46.74	936,975	+0.45(+0.97%)
Nov 14, 2013	46.15	46.45	46.09	46.29	1,186,990	+0.29(+0.63%)
Nov 12, 2013	45.82	46.08	45.82	46.00	815,583	+0.06(+0.13%)
Nov 11, 2013	46.42	46.43	45.81	45.94	1,064,319	-0.42(-0.91%)
Nov 08, 2013	45.80	46.64	45.80	46.36	2,028,056	+0.47(+1.02%)
Nov 07, 2013	45.31	46.00	45.15	45.89	2,780,544	+0.39(+0.86%)
Nov 06, 2013	45.48	45.62	45.39	45.50	985,550	+0.08(+0.18%)
Nov 05, 2013	45.39	45.57	45.22	45.42	1,090,002	+0.03(+0.07%)
Nov 04, 2013	45.55	45.68	45.26	45.39	1,029,910	-0.22(-0.48%)

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.