Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	46.01	46.80	45.62	46.29	6,771,509	-0.21(-0.45%)
Jan 30, 2014	46.31	46.78	45.96	46.50	5,772,725	+0.53(+1.15%)
Jan 29, 2014	46.57	46.89	45.77	45.97	9,922,021	-0.99(-2.11%)
Jan 28, 2014	46.75	47.38	46.58	46.96	13,363,955	-1.04(-2.17%)
Jan 27, 2014	47.78	48.32	47.34	48.00	8,050,340	+0.17(+0.36%)
Jan 24, 2014	47.78	48.30	47.73	47.83	9,089,843	-0.32(-0.66%)
Jan 23, 2014	47.55	48.22	47.26	48.15	6,938,755	+0.40(+0.84%)
Jan 22, 2014	47.84	47.85	47.18	47.75	7,916,636	-0.07(-0.15%)
Jan 21, 2014	47.59	47.86	47.26	47.82	7,430,057	+0.21(+0.44%)
Jan 17, 2014	48.10	47.61	47.61	47.61	5,764,000	-0.57(-1.18%)
Jan 16, 2014	48.11	48.28	47.77	48.18	4,146,222	-0.11(-0.23%)
Jan 15, 2014	48.90	49.03	48.10	48.29	6,224,573	-0.61(-1.25%)
Jan 14, 2014	48.61	48.93	48.37	48.90	5,498,753	+0.24(+0.49%)
Jan 13, 2014	49.40	49.91	48.50	48.66	6,403,716	-1.02(-2.05%)
Jan 10, 2014	48.92	49.78	48.88	49.68	5,736,433	+0.93(+1.91%)
Jan 09, 2014	48.75	48.88	48.36	48.75	4,941,412	+0.20(+0.41%)
Jan 08, 2014	48.28	48.75	48.25	48.55	4,885,070	+0.17(+0.35%)
Jan 07, 2014	48.40	48.82	48.00	48.38	5,541,919	+0.12(+0.25%)
Jan 06, 2014	48.97	49.10	48.04	48.26	4,913,809	-0.69(-1.41%)
Jan 03, 2014	49.41	49.53	48.83	48.95	4,257,787	-0.49(-0.99%)
Jan 02, 2014	49.55	49.86	49.15	49.44	5,455,064	-0.11(-0.22%)
Dec 31, 2013	49.22	49.55	49.55	49.55	3,457,300	+0.30(+0.61%)
Dec 30, 2013	48.98	49.43	48.91	49.25	3,202,765	+0.42(+0.86%)
Dec 27, 2013	49.15	49.45	48.65	48.83	3,828,571	-0.20(-0.41%)
Dec 26, 2013	48.83	49.23	48.73	49.03	3,124,384	+0.33(+0.68%)
Dec 24, 2013	48.43	48.95	48.28	48.70	2,281,753	+0.30(+0.62%)
Dec 23, 2013	47.96	48.79	47.96	48.40	4,715,131	+0.43(+0.90%)
Dec 20, 2013	48.56	48.92	47.92	47.97	8,170,370	-0.42(-0.87%)
Dec 19, 2013	48.05	48.92	47.74	48.39	7,668,103	+0.07(+0.14%)
Dec 18, 2013	46.70	48.48	46.62	48.32	10,359,679	+1.67(+3.58%)
Dec 17, 2013	47.16	47.23	46.44	46.65	5,502,001	-0.48(-1.02%)
Dec 16, 2013	47.47	47.72	47.08	47.13	4,228,244	+0.02(+0.04%)
Dec 13, 2013	46.90	47.38	46.90	47.11	3,816,321	+0.22(+0.47%)
Dec 12, 2013	47.32	47.39	46.82	46.89	4,551,189	-0.42(-0.89%)
Dec 11, 2013	47.34	47.80	47.22	47.31	5,307,140	-0.05(-0.11%)
Dec 10, 2013	47.68	47.97	47.32	47.36	5,477,545	-0.40(-0.84%)
Dec 09, 2013	47.89	48.18	47.69	47.76	6,269,591	-0.22(-0.46%)
Dec 06, 2013	47.19	48.48	47.14	47.98	8,217,854	+1.37(+2.94%)
Dec 05, 2013	46.70	47.08	46.55	46.61	5,230,037	-0.25(-0.53%)
Dec 04, 2013	46.19	47.04	46.08	46.86	8,019,090	+0.36(+0.77%)
Dec 03, 2013	45.82	46.83	45.90	46.50	11,472,129	-0.33(-0.70%)
Dec 02, 2013	47.58	47.60	46.72	46.83	6,834,845	-0.65(-1.37%)
Nov 29, 2013	47.89	47.97	47.45	47.48	3,343,887	-0.41(-0.86%)
Nov 27, 2013	47.98	48.21	47.61	47.89	4,561,895	-0.12(-0.25%)
Nov 26, 2013	47.86	48.32	47.84	48.01	6,841,383	+0.26(+0.54%)
Nov 25, 2013	48.05	48.29	47.51	47.75	6,281,583	-0.15(-0.31%)
Nov 22, 2013	48.22	48.24	47.68	47.90	6,142,941	-0.30(-0.62%)
Nov 21, 2013	47.54	48.78	47.17	48.20	11,977,227	+0.87(+1.84%)
Nov 20, 2013	50.44	48.90	47.16	47.33	26,083,264	-3.11(-6.17%)
Nov 19, 2013	51.50	51.85	50.18	50.44	11,930,711	-0.45(-0.88%)
Nov 18, 2013	51.74	51.77	50.77	50.89	8,655,024	-0.88(-1.70%)
Nov 15, 2013	52.05	52.08	51.53	51.77	10,833,261	-0.18(-0.35%)
Nov 14, 2013	51.44	52.03	51.38	51.95	9,024,164	+0.67(+1.31%)
Nov 13, 2013	49.81	51.28	49.81	51.28	7,430,957	+1.16(+2.31%)
Nov 12, 2013	49.37	50.39	49.37	50.12	10,149,873	+1.02(+2.08%)
Nov 11, 2013	48.82	49.44	48.72	49.10	5,509,846	+0.38(+0.78%)
Nov 08, 2013	49.01	49.26	48.48	48.72	8,931,220	-0.35(-0.71%)
Nov 07, 2013	50.11	50.43	49.02	49.07	4,694,481	-0.90(-1.80%)
Nov 06, 2013	50.42	50.50	49.82	49.97	4,105,540	-0.21(-0.42%)
Nov 05, 2013	49.54	50.42	49.40	50.18	5,160,155	+0.41(+0.82%)
Nov 04, 2013	49.49	49.82	49.48	49.77	5,592,506	+0.59(+1.20%)

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.