Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	45.92	47.71	45.88	47.26	2,796,801	+0.73(+1.58%)
Jan 30, 2014	46.51	47.16	46.43	46.52	1,930,734	+0.18(+0.39%)
Jan 29, 2014	46.40	46.98	45.90	46.35	1,932,192	-0.21(-0.44%)
Jan 28, 2014	46.11	47.04	46.05	46.55	1,625,930	+0.39(+0.86%)
Jan 27, 2014	45.63	47.02	45.35	46.16	2,960,160	+0.66(+1.45%)
Jan 24, 2014	46.64	46.64	44.66	45.50	4,617,569	-1.31(-2.79%)
Jan 23, 2014	46.71	47.00	46.30	46.81	1,944,120	-0.03(-0.06%)
Jan 22, 2014	46.98	47.16	46.83	46.83	2,635,639	-0.17(-0.36%)
Jan 21, 2014	48.62	48.62	46.58	47.00	3,564,760	-1.33(-2.74%)
Jan 17, 2014	48.23	48.33	48.33	48.33	2,279,199	+0.18(+0.37%)
Jan 16, 2014	48.04	48.47	47.87	48.15	3,595,616	+0.14(+0.29%)
Jan 15, 2014	48.33	48.45	47.66	48.01	3,446,144	-0.32(-0.66%)
Jan 14, 2014	48.35	48.64	47.88	48.33	3,769,699	+0.42(+0.88%)
Jan 13, 2014	48.14	48.66	47.74	47.91	3,051,147	-0.34(-0.70%)
Jan 10, 2014	47.66	48.61	47.55	48.24	3,099,237	+0.39(+0.83%)
Jan 09, 2014	47.52	47.96	47.23	47.85	3,029,856	+0.33(+0.69%)
Jan 08, 2014	46.88	47.89	46.72	47.52	4,358,086	+0.66(+1.40%)
Jan 07, 2014	45.62	46.98	45.60	46.86	6,041,601	+1.24(+2.72%)
Jan 06, 2014	45.85	46.69	45.34	45.62	5,029,781	-0.23(-0.49%)
Jan 03, 2014	44.96	46.00	44.96	45.85	2,589,874	+0.94(+2.09%)
Jan 02, 2014	44.55	45.50	44.43	44.91	2,362,662	+0.06(+0.13%)
Dec 31, 2013	44.42	44.85	44.85	44.85	1,595,418	+0.49(+1.10%)
Dec 30, 2013	43.65	44.46	43.35	44.36	1,115,101	+0.68(+1.55%)
Dec 27, 2013	44.09	44.09	43.54	43.68	809,506	-0.14(-0.32%)
Dec 26, 2013	43.90	44.00	43.71	43.83	854,704	+0.08(+0.19%)
Dec 24, 2013	43.21	44.17	43.21	43.74	648,648	+0.46(+1.06%)
Dec 23, 2013	44.10	44.25	42.85	43.28	2,551,637	-0.80(-1.81%)
Dec 20, 2013	42.78	44.14	42.39	44.08	5,653,824	+1.16(+2.69%)
Dec 19, 2013	43.70	43.71	42.89	42.92	2,315,384	-0.84(-1.91%)
Dec 18, 2013	43.42	43.86	43.25	43.76	3,692,128	+0.95(+2.22%)
Dec 17, 2013	44.21	44.23	42.37	42.81	4,320,136	-1.54(-3.48%)
Dec 16, 2013	44.13	44.43	43.97	44.35	2,807,253	+0.33(+0.75%)
Dec 13, 2013	43.84	44.25	43.53	44.02	1,754,993	+0.48(+1.10%)
Dec 12, 2013	43.83	44.05	42.48	43.54	3,107,954	-0.39(-0.88%)
Dec 11, 2013	44.47	44.55	43.38	43.93	3,348,541	-0.54(-1.21%)
Dec 10, 2013	44.08	44.85	43.99	44.47	2,570,854	+0.30(+0.68%)
Dec 09, 2013	44.48	44.63	44.12	44.16	1,396,403	-0.24(-0.55%)
Dec 06, 2013	44.04	44.62	43.87	44.41	2,682,951	+0.63(+1.44%)
Dec 05, 2013	44.09	44.09	43.65	43.78	1,296,185	-0.40(-0.92%)
Dec 04, 2013	44.21	44.37	43.83	44.18	2,139,116	-0.06(-0.13%)
Dec 03, 2013	43.75	44.28	43.69	44.24	2,284,446	+0.32(+0.73%)
Dec 02, 2013	43.51	44.24	43.47	43.92	1,986,165	+0.28(+0.65%)
Nov 29, 2013	44.02	44.36	43.55	43.64	1,556,099	-0.09(-0.21%)
Nov 27, 2013	42.98	43.89	42.64	43.73	3,516,361	+0.98(+2.29%)
Nov 26, 2013	41.74	43.16	41.51	42.75	4,315,796	+1.06(+2.55%)
Nov 25, 2013	42.18	42.33	41.62	41.69	1,490,926	-0.39(-0.92%)
Nov 22, 2013	41.76	42.22	41.33	42.08	2,220,046	+0.30(+0.72%)
Nov 21, 2013	41.47	41.89	41.33	41.78	2,141,702	+0.23(+0.54%)
Nov 20, 2013	41.36	42.12	41.27	41.55	3,185,631	+0.39(+0.96%)
Nov 19, 2013	41.70	41.83	40.61	41.16	4,766,406	-0.50(-1.20%)
Nov 18, 2013	41.93	42.32	41.49	41.65	3,668,580	-0.71(-1.69%)
Nov 15, 2013	43.10	43.23	41.60	42.37	6,939,719	-0.73(-1.70%)
Nov 14, 2013	42.85	43.23	42.62	43.10	2,357,289	+0.39(+0.90%)
Nov 12, 2013	42.43	42.82	41.96	42.72	3,904,787	-0.06(-0.13%)
Nov 11, 2013	42.44	42.95	42.21	42.77	2,428,339	+0.35(+0.82%)
Nov 08, 2013	41.79	42.44	41.52	42.43	4,522,412	+0.84(+2.01%)
Nov 07, 2013	42.75	42.77	41.24	41.59	6,575,780	-1.00(-2.34%)
Nov 06, 2013	44.02	44.28	42.35	42.59	5,500,868	-1.08(-2.48%)
Nov 05, 2013	44.33	44.88	43.11	43.67	4,973,854	-1.21(-2.70%)
Nov 04, 2013	44.47	44.88	44.35	44.88	3,023,331	+0.40(+0.91%)

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.