Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	48.43	49.00	48.22	48.37	3,304,899	-1.51(-3.04%)
Jan 30, 2014	48.99	50.08	47.96	49.88	2,604,003	-0.23(-0.46%)
Jan 29, 2014	50.29	50.73	49.86	50.11	2,502,231	-0.45(-0.90%)
Jan 28, 2014	50.24	50.85	50.24	50.56	1,904,337	+0.53(+1.05%)
Jan 27, 2014	50.61	50.86	49.77	50.04	1,992,685	-0.44(-0.86%)
Jan 24, 2014	51.66	52.29	50.46	50.47	2,136,812	-2.10(-3.99%)
Jan 23, 2014	53.36	53.39	52.37	52.57	1,673,708	-1.01(-1.89%)
Jan 22, 2014	53.72	53.76	53.36	53.58	1,748,514	-0.07(-0.14%)
Jan 21, 2014	53.61	53.85	53.11	53.65	2,384,160	+0.51(+0.96%)
Jan 17, 2014	53.55	53.14	53.14	53.14	3,025,772	-0.55(-1.03%)
Jan 16, 2014	53.74	53.97	52.89	53.70	2,253,361	-0.15(-0.27%)
Jan 15, 2014	53.32	54.02	53.33	53.84	1,586,186	+0.53(+0.99%)
Jan 14, 2014	52.30	53.32	52.12	53.32	2,070,097	+1.27(+2.44%)
Jan 13, 2014	52.56	53.16	51.94	52.05	1,413,821	-0.72(-1.37%)
Jan 10, 2014	52.59	52.92	52.12	52.77	1,395,123	+0.21(+0.39%)
Jan 09, 2014	52.80	53.20	52.40	52.56	1,812,107	-0.07(-0.14%)
Jan 08, 2014	52.95	52.96	52.48	52.64	1,785,661	-0.31(-0.59%)
Jan 07, 2014	52.85	53.21	52.71	52.95	1,248,847	+0.09(+0.18%)
Jan 06, 2014	53.51	53.54	52.74	52.85	1,328,401	-0.35(-0.66%)
Jan 03, 2014	53.33	53.57	53.01	53.21	1,344,440	-0.02(-0.03%)
Jan 02, 2014	53.94	54.06	53.04	53.22	1,158,394	-0.72(-1.34%)
Dec 31, 2013	53.96	53.94	53.94	53.94	909,145	+0.09(+0.17%)
Dec 30, 2013	53.81	53.96	53.71	53.85	661,714	+0.03(+0.06%)
Dec 27, 2013	53.87	53.90	53.59	53.82	575,854	+0.11(+0.21%)
Dec 26, 2013	53.47	53.91	53.46	53.71	582,685	+0.36(+0.67%)
Dec 24, 2013	52.98	53.48	52.97	53.35	312,973	+0.34(+0.64%)
Dec 23, 2013	53.17	53.36	52.97	53.01	1,427,231	+0.17(+0.33%)
Dec 20, 2013	52.02	52.87	51.88	52.84	2,479,581	+0.78(+1.49%)
Dec 19, 2013	51.29	52.09	51.02	52.06	2,022,540	+0.70(+1.37%)
Dec 18, 2013	51.23	51.39	50.15	51.36	1,887,008	+0.39(+0.77%)
Dec 17, 2013	51.48	51.49	50.92	50.97	1,555,884	-0.28(-0.55%)
Dec 16, 2013	50.32	51.42	50.24	51.24	1,369,618	+1.18(+2.37%)
Dec 13, 2013	50.28	50.45	49.89	50.06	1,111,390	-0.04(-0.08%)
Dec 12, 2013	50.07	50.26	49.95	50.10	1,332,345	+0.11(+0.21%)
Dec 11, 2013	50.78	50.78	49.94	49.99	1,282,628	-0.78(-1.54%)
Dec 10, 2013	51.02	51.17	50.72	50.78	1,436,757	-0.27(-0.53%)
Dec 09, 2013	51.24	51.43	50.94	51.04	1,412,359	-0.17(-0.33%)
Dec 06, 2013	50.73	51.22	50.60	51.21	1,298,832	+1.08(+2.15%)
Dec 05, 2013	49.32	50.27	49.26	50.13	2,053,271	+0.73(+1.48%)
Dec 04, 2013	49.69	50.10	49.29	49.40	2,705,180	-0.57(-1.14%)
Dec 03, 2013	49.83	50.40	49.86	49.97	2,886,572	-0.06(-0.12%)
Dec 02, 2013	49.40	50.39	49.40	50.03	3,181,823	-0.67(-1.32%)
Nov 29, 2013	50.69	50.95	50.54	50.70	701,808	+0.06(+0.12%)
Nov 27, 2013	51.31	51.38	50.57	50.64	1,797,527	-0.44(-0.86%)
Nov 26, 2013	51.26	51.57	51.04	51.08	1,482,118	-0.12(-0.24%)
Nov 25, 2013	52.09	52.32	51.19	51.20	1,294,689	-0.85(-1.63%)
Nov 22, 2013	51.59	52.08	51.27	52.05	845,902	+0.36(+0.69%)
Nov 21, 2013	50.89	51.78	50.75	51.70	1,558,384	+1.03(+2.02%)
Nov 20, 2013	51.15	51.25	50.52	50.67	737,405	-0.46(-0.89%)
Nov 19, 2013	51.67	51.70	50.95	51.13	941,540	-0.61(-1.18%)
Nov 18, 2013	52.01	52.31	51.53	51.74	748,522	-0.25(-0.48%)
Nov 15, 2013	52.29	52.32	51.91	51.99	1,177,346	-0.17(-0.32%)
Nov 14, 2013	51.92	52.22	51.66	52.16	989,329	+0.37(+0.72%)
Nov 13, 2013	50.80	51.81	50.80	51.78	2,088,822	+0.59(+1.14%)
Nov 12, 2013	51.15	51.25	50.85	51.20	1,281,314	-0.02(-0.03%)
Nov 11, 2013	51.42	51.62	51.12	51.22	1,173,116	-0.18(-0.36%)
Nov 08, 2013	50.26	51.43	50.19	51.40	1,327,072	+1.15(+2.28%)
Nov 07, 2013	50.99	51.15	50.17	50.25	1,386,094	-0.67(-1.31%)
Nov 06, 2013	51.12	51.16	50.68	50.92	836,018	+0.03(+0.05%)
Nov 05, 2013	50.89	50.99	50.42	50.89	1,212,993	-0.12(-0.23%)
Nov 04, 2013	50.91	51.05	50.66	51.01	1,427,089	+0.16(+0.31%)

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.