Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	45.77	46.49	45.54	46.25	17,224,028	+0.14(+0.31%)
Jan 30, 2014	45.71	46.26	45.71	46.10	13,240,197	+0.55(+1.21%)
Jan 29, 2014	45.49	45.76	45.30	45.55	13,015,887	-0.21(-0.46%)
Jan 28, 2014	45.40	45.84	45.37	45.76	10,903,274	+0.46(+1.02%)
Jan 27, 2014	45.64	45.88	45.13	45.30	15,013,716	-0.28(-0.61%)
Jan 24, 2014	46.11	46.11	45.52	45.58	18,472,270	-0.68(-1.47%)
Jan 23, 2014	46.16	46.35	45.73	46.26	14,726,067	-0.02(-0.05%)
Jan 22, 2014	46.24	46.51	46.17	46.28	11,520,823	+0.12(+0.26%)
Jan 21, 2014	46.00	46.33	45.89	46.16	13,743,530	+0.32(+0.70%)
Jan 17, 2014	46.05	45.84	45.84	45.84	12,048,136	-0.15(-0.32%)
Jan 16, 2014	45.84	46.04	45.84	45.99	15,855,576	+0.11(+0.23%)
Jan 15, 2014	45.67	46.03	45.67	45.88	10,739,434	+0.21(+0.47%)
Jan 14, 2014	45.40	45.80	45.36	45.67	7,505,230	+0.28(+0.62%)
Jan 13, 2014	45.72	45.72	45.25	45.39	11,637,540	-0.30(-0.65%)
Jan 10, 2014	45.57	45.86	45.37	45.69	18,415,046	+0.54(+1.19%)
Jan 09, 2014	45.30	45.30	44.79	45.15	11,305,608	-0.02(-0.05%)
Jan 08, 2014	45.11	45.31	44.84	45.17	12,837,713	-0.07(-0.16%)
Jan 07, 2014	45.28	45.44	44.95	45.24	13,652,195	+0.16(+0.35%)
Jan 06, 2014	44.99	45.27	44.84	45.08	10,028,788	+0.18(+0.41%)
Jan 03, 2014	44.62	45.07	44.59	44.90	8,985,330	+0.26(+0.59%)
Jan 02, 2014	44.74	44.81	44.37	44.64	14,546,165	-0.07(-0.16%)
Dec 31, 2013	44.86	44.71	44.71	44.71	9,548,125	-0.14(-0.32%)
Dec 30, 2013	44.80	44.96	44.73	44.85	5,561,526	+0.04(+0.08%)
Dec 27, 2013	44.80	44.81	44.45	44.81	16,294,953	+0.06(+0.13%)
Dec 26, 2013	44.89	45.03	44.59	44.76	6,494,635	+0.05(+0.11%)
Dec 24, 2013	44.69	44.79	44.57	44.71	5,137,908	+0.08(+0.17%)
Dec 23, 2013	44.85	44.90	44.59	44.63	11,565,986	+0.06(+0.14%)
Dec 20, 2013	44.27	44.58	44.17	44.57	20,650,266	+0.34(+0.78%)
Dec 19, 2013	44.67	44.73	44.01	44.22	17,921,968	-0.55(-1.22%)
Dec 18, 2013	44.03	44.88	43.55	44.77	29,744,866	+0.77(+1.76%)
Dec 17, 2013	43.80	44.12	43.63	44.00	10,560,017	+0.23(+0.53%)
Dec 16, 2013	43.99	43.99	43.62	43.77	9,639,810	+0.05(+0.11%)
Dec 13, 2013	43.74	44.22	43.61	43.72	8,477,715	+0.18(+0.40%)
Dec 12, 2013	43.81	43.89	43.47	43.54	11,404,166	-0.30(-0.67%)
Dec 11, 2013	44.81	44.81	43.77	43.84	19,514,368	-0.97(-2.16%)
Dec 10, 2013	44.85	45.02	44.77	44.81	9,669,522	+0.00(+0.00%)
Dec 09, 2013	44.56	44.86	44.38	44.81	13,809,599	+0.29(+0.65%)
Dec 06, 2013	44.57	44.62	44.29	44.52	14,141,525	+0.34(+0.78%)
Dec 05, 2013	44.01	44.28	43.77	44.17	16,498,091	+0.05(+0.11%)
Dec 04, 2013	43.54	44.40	43.49	44.12	21,683,128	+0.10(+0.22%)
Dec 03, 2013	43.98	44.17	43.90	44.03	10,121,051	-0.05(-0.11%)
Dec 02, 2013	44.23	44.45	43.93	44.08	13,000,045	-0.23(-0.52%)
Nov 29, 2013	44.72	44.83	44.27	44.31	7,066,149	-0.41(-0.93%)
Nov 27, 2013	44.46	44.79	44.25	44.72	7,413,033	+0.46(+1.03%)
Nov 26, 2013	44.52	44.52	44.25	44.27	8,939,720	-0.13(-0.28%)
Nov 25, 2013	44.59	44.71	44.36	44.39	8,293,876	-0.19(-0.43%)
Nov 22, 2013	44.83	44.83	44.36	44.58	8,189,535	-0.13(-0.30%)
Nov 21, 2013	44.53	44.81	44.34	44.71	10,556,329	+0.24(+0.54%)
Nov 20, 2013	44.92	45.36	44.30	44.48	14,349,220	-0.39(-0.88%)
Nov 19, 2013	45.23	45.23	44.76	44.87	12,178,938	-0.34(-0.76%)
Nov 18, 2013	45.68	45.68	45.19	45.21	8,942,098	-0.32(-0.69%)
Nov 15, 2013	45.52	45.64	45.33	45.53	16,661,734	+0.11(+0.25%)
Nov 14, 2013	45.39	45.71	45.15	45.42	11,276,421	+0.36(+0.79%)
Nov 13, 2013	44.57	45.07	44.53	45.06	9,833,183	+0.32(+0.71%)
Nov 12, 2013	44.87	44.87	44.42	44.74	14,739,355	-0.15(-0.34%)
Nov 11, 2013	45.02	45.20	44.84	44.90	8,770,599	-0.04(-0.08%)
Nov 08, 2013	45.10	45.22	44.33	44.93	24,850,820	-0.61(-1.34%)
Nov 07, 2013	46.20	46.23	45.45	45.54	13,913,096	-0.56(-1.22%)
Nov 06, 2013	46.35	46.47	46.03	46.11	6,966,921	-0.01(-0.02%)
Nov 05, 2013	46.49	46.53	46.02	46.11	13,920,140	-0.71(-1.51%)
Nov 04, 2013	46.94	47.03	46.45	46.82	5,828,893	+0.06(+0.14%)

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.