Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	44.29	44.41	44.41	44.41	668,376	+0.10(+0.22%)
Dec 30, 2013	44.22	44.40	43.69	44.31	549,047	+0.06(+0.13%)
Dec 27, 2013	44.37	44.58	44.09	44.25	475,401	-0.06(-0.14%)
Dec 26, 2013	44.33	44.48	44.02	44.32	568,724	+0.15(+0.35%)
Dec 24, 2013	43.71	44.55	43.55	44.16	539,058	+0.43(+0.99%)
Dec 23, 2013	43.76	44.12	43.43	43.73	705,203	+0.16(+0.37%)
Dec 20, 2013	43.87	43.87	43.19	43.57	1,315,505	-0.06(-0.13%)
Dec 19, 2013	43.85	44.15	43.39	43.63	1,310,374	-0.31(-0.71%)
Dec 18, 2013	43.89	44.17	42.97	43.94	1,248,329	-0.02(-0.05%)
Dec 17, 2013	44.16	44.30	43.60	43.96	1,041,198	-0.16(-0.36%)
Dec 16, 2013	44.48	45.10	43.80	44.12	1,023,470	-0.17(-0.38%)
Dec 13, 2013	44.20	44.47	43.88	44.29	702,819	+0.14(+0.31%)
Dec 12, 2013	44.52	44.73	44.02	44.16	711,351	-0.32(-0.72%)
Dec 11, 2013	45.83	46.19	44.32	44.48	1,103,419	-1.01(-2.22%)
Dec 10, 2013	45.74	46.36	45.42	45.49	905,513	-0.14(-0.32%)
Dec 09, 2013	44.94	45.74	44.76	45.63	1,098,447	+0.77(+1.72%)
Dec 06, 2013	45.10	45.10	44.65	44.86	1,632,897	+0.41(+0.92%)
Dec 05, 2013	44.73	45.21	44.36	44.45	1,155,578	-0.40(-0.89%)
Dec 04, 2013	44.48	44.99	44.26	44.85	1,062,483	+0.29(+0.65%)
Dec 03, 2013	44.77	45.23	44.20	44.57	568,030	-0.48(-1.07%)
Dec 02, 2013	45.26	45.97	44.99	45.05	507,916	-0.02(-0.04%)
Nov 29, 2013	45.08	45.55	44.97	45.06	354,587	+0.15(+0.34%)
Nov 27, 2013	44.63	44.93	44.57	44.91	493,634	+0.18(+0.41%)
Nov 26, 2013	44.09	45.10	44.09	44.73	1,100,880	+0.64(+1.46%)
Nov 25, 2013	45.10	45.29	43.90	44.08	1,208,650	-0.95(-2.10%)
Nov 22, 2013	44.79	45.19	44.48	45.03	770,869	+0.32(+0.72%)
Nov 21, 2013	44.68	45.08	44.49	44.71	687,217	+0.28(+0.63%)
Nov 20, 2013	44.72	44.89	44.28	44.43	645,116	-0.29(-0.65%)
Nov 19, 2013	45.02	45.36	44.56	44.72	1,547,190	-0.19(-0.43%)
Nov 18, 2013	45.70	46.14	44.80	44.91	1,609,338	-0.76(-1.67%)
Nov 15, 2013	46.43	46.56	45.62	45.67	2,499,227	-0.97(-2.08%)
Nov 14, 2013	46.33	46.79	46.06	46.65	823,985	+0.46(+0.99%)
Nov 12, 2013	46.41	46.56	45.87	46.19	982,093	-0.29(-0.62%)
Nov 11, 2013	45.67	46.53	45.54	46.48	1,016,781	+0.86(+1.88%)
Nov 08, 2013	45.15	46.03	45.06	45.62	983,214	+0.54(+1.19%)
Nov 07, 2013	45.70	45.99	45.01	45.08	1,122,922	-0.59(-1.28%)
Nov 06, 2013	45.72	46.00	45.30	45.67	694,375	+0.18(+0.39%)
Nov 05, 2013	44.72	45.71	44.45	45.49	1,101,906	+0.60(+1.34%)
Nov 04, 2013	44.86	45.22	44.42	44.89	978,876	+0.02(+0.04%)
Nov 01, 2013	44.97	45.11	44.26	44.87	624,443	-0.10(-0.21%)
Oct 31, 2013	44.88	45.32	44.66	44.97	1,460,276	+0.06(+0.14%)
Oct 30, 2013	45.38	45.81	44.59	44.90	1,098,891	-0.54(-1.18%)
Oct 29, 2013	44.95	45.47	44.87	45.44	1,059,890	+0.61(+1.36%)
Oct 28, 2013	45.85	45.93	44.63	44.83	1,812,661	-1.25(-2.71%)
Oct 25, 2013	46.29	46.52	45.26	46.08	1,172,351	-0.31(-0.67%)
Oct 24, 2013	46.38	46.62	45.81	46.39	1,553,427	+0.00(+0.00%)
Oct 23, 2013	46.23	46.47	45.71	46.39	1,634,543	-0.22(-0.48%)
Oct 22, 2013	46.17	46.86	46.06	46.62	3,233,104	+0.87(+1.91%)
Oct 21, 2013	43.80	45.89	43.80	45.74	2,804,886	+2.54(+5.89%)
Oct 18, 2013	43.62	43.80	43.04	43.20	1,905,720	-0.21(-0.48%)
Oct 17, 2013	42.91	43.57	42.86	43.41	1,123,164	+0.38(+0.89%)
Oct 16, 2013	43.05	43.47	42.89	43.02	808,554	+0.44(+1.03%)
Oct 15, 2013	42.51	42.88	42.30	42.58	777,065	-0.02(-0.04%)
Oct 14, 2013	42.03	42.72	41.87	42.60	646,093	+0.26(+0.60%)
Oct 11, 2013	42.26	42.53	42.10	42.34	792,630	-0.10(-0.25%)
Oct 10, 2013	41.69	42.55	41.69	42.45	794,378	+1.21(+2.93%)
Oct 09, 2013	41.36	41.64	40.98	41.24	933,211	-0.12(-0.29%)
Oct 08, 2013	42.81	42.81	41.34	41.36	1,190,385	-1.56(-3.64%)
Oct 07, 2013	42.51	43.17	42.49	42.92	945,371	-0.16(-0.37%)
Oct 04, 2013	42.42	43.26	42.18	43.08	1,389,741	+0.65(+1.53%)
Oct 03, 2013	42.67	42.79	41.89	42.43	2,654,767	-0.40(-0.93%)
Oct 02, 2013	42.61	42.83	41.93	42.83	1,279,669	+0.10(+0.24%)

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.