Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	46.01	47.80	45.97	47.35	2,791,386	+0.73(+1.58%)
Jan 30, 2014	46.60	47.25	46.52	46.61	1,926,996	+0.18(+0.39%)
Jan 29, 2014	46.49	47.08	45.99	46.44	1,928,452	-0.21(-0.44%)
Jan 28, 2014	46.20	47.13	46.14	46.64	1,622,782	+0.40(+0.86%)
Jan 27, 2014	45.72	47.11	45.44	46.25	2,954,429	+0.66(+1.45%)
Jan 24, 2014	46.73	46.73	44.75	45.59	4,608,629	-1.31(-2.79%)
Jan 23, 2014	46.80	47.09	46.39	46.90	1,940,356	-0.03(-0.06%)
Jan 22, 2014	47.07	47.25	46.92	46.92	2,630,536	-0.17(-0.36%)
Jan 21, 2014	48.71	48.71	46.67	47.09	3,557,858	-1.33(-2.74%)
Jan 17, 2014	48.32	48.42	48.42	48.42	2,274,786	+0.18(+0.37%)
Jan 16, 2014	48.13	48.56	47.96	48.24	3,588,655	+0.14(+0.29%)
Jan 15, 2014	48.42	48.55	47.75	48.10	3,439,472	-0.32(-0.66%)
Jan 14, 2014	48.44	48.73	47.97	48.42	3,762,400	+0.42(+0.88%)
Jan 13, 2014	48.23	48.75	47.83	48.00	3,045,240	-0.34(-0.70%)
Jan 10, 2014	47.75	48.71	47.64	48.34	3,093,237	+0.40(+0.83%)
Jan 09, 2014	47.61	48.06	47.33	47.94	3,023,990	+0.33(+0.69%)
Jan 08, 2014	46.97	47.98	46.81	47.61	4,349,649	+0.66(+1.40%)
Jan 07, 2014	45.71	47.07	45.69	46.95	6,029,905	+1.24(+2.72%)
Jan 06, 2014	45.94	46.78	45.43	45.71	5,020,043	-0.23(-0.49%)
Jan 03, 2014	45.05	46.09	45.05	45.94	2,584,860	+0.94(+2.09%)
Jan 02, 2014	44.64	45.59	44.51	44.99	2,358,088	+0.06(+0.13%)
Dec 31, 2013	44.50	44.94	44.94	44.94	1,592,329	+0.49(+1.10%)
Dec 30, 2013	43.73	44.54	43.43	44.45	1,112,942	+0.68(+1.55%)
Dec 27, 2013	44.17	44.17	43.63	43.77	807,938	-0.14(-0.32%)
Dec 26, 2013	43.99	44.08	43.80	43.91	853,050	+0.08(+0.19%)
Dec 24, 2013	43.29	44.26	43.29	43.83	647,392	+0.46(+1.06%)
Dec 23, 2013	44.18	44.33	42.93	43.36	2,546,697	-0.80(-1.81%)
Dec 20, 2013	42.87	44.22	42.47	44.17	5,642,878	+1.16(+2.69%)
Dec 19, 2013	43.79	43.80	42.97	43.01	2,310,902	-0.84(-1.91%)
Dec 18, 2013	43.51	43.95	43.34	43.84	3,684,979	+0.95(+2.22%)
Dec 17, 2013	44.30	44.32	42.45	42.89	4,311,772	-1.54(-3.48%)
Dec 16, 2013	44.21	44.51	44.05	44.44	2,801,818	+0.33(+0.75%)
Dec 13, 2013	43.92	44.33	43.62	44.11	1,751,596	+0.48(+1.10%)
Dec 12, 2013	43.91	44.14	42.56	43.63	3,101,937	-0.39(-0.88%)
Dec 11, 2013	44.55	44.64	43.47	44.01	3,342,058	-0.54(-1.21%)
Dec 10, 2013	44.17	44.94	44.07	44.55	2,565,877	+0.30(+0.68%)
Dec 09, 2013	44.57	44.72	44.20	44.25	1,393,700	-0.24(-0.55%)
Dec 06, 2013	44.13	44.70	43.96	44.49	2,677,756	+0.63(+1.44%)
Dec 05, 2013	44.17	44.17	43.73	43.86	1,293,675	-0.41(-0.92%)
Dec 04, 2013	44.30	44.46	43.91	44.27	2,134,975	-0.06(-0.13%)
Dec 03, 2013	43.84	44.36	43.78	44.33	2,280,023	+0.32(+0.73%)
Dec 02, 2013	43.59	44.33	43.55	44.01	1,982,320	+0.28(+0.65%)
Nov 29, 2013	44.11	44.45	43.64	43.72	1,553,086	-0.09(-0.21%)
Nov 27, 2013	43.06	43.98	42.72	43.82	3,509,553	+0.98(+2.29%)
Nov 26, 2013	41.82	43.24	41.59	42.84	4,307,440	+1.06(+2.55%)
Nov 25, 2013	42.26	42.41	41.70	41.77	1,488,040	-0.39(-0.92%)
Nov 22, 2013	41.84	42.30	41.41	42.16	2,215,748	+0.30(+0.72%)
Nov 21, 2013	41.55	41.97	41.41	41.86	2,137,556	+0.23(+0.54%)
Nov 20, 2013	41.44	42.20	41.35	41.63	3,179,463	+0.40(+0.96%)
Nov 19, 2013	41.78	41.91	40.69	41.24	4,757,178	-0.50(-1.20%)
Nov 18, 2013	42.01	42.40	41.57	41.74	3,661,478	-0.72(-1.69%)
Nov 15, 2013	43.19	43.32	41.68	42.45	6,926,284	-0.73(-1.70%)
Nov 14, 2013	42.93	43.32	42.71	43.19	2,352,725	+0.39(+0.90%)
Nov 12, 2013	42.52	42.90	42.04	42.80	3,897,227	-0.06(-0.13%)
Nov 11, 2013	42.53	43.03	42.29	42.86	2,423,638	+0.35(+0.82%)
Nov 08, 2013	41.87	42.53	41.60	42.51	4,513,656	+0.84(+2.01%)
Nov 07, 2013	42.84	42.86	41.32	41.67	6,563,049	-1.00(-2.34%)
Nov 06, 2013	44.11	44.36	42.43	42.67	5,490,218	-1.08(-2.48%)
Nov 05, 2013	44.42	44.97	43.20	43.75	4,964,225	-1.22(-2.70%)
Nov 04, 2013	44.56	44.97	44.44	44.97	3,017,477	+0.41(+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.