Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	45.41	45.66	45.66	45.66	4,115,800	+0.40(+0.89%)
Dec 30, 2013	45.06	45.33	44.57	45.26	2,111,649	+0.43(+0.95%)
Dec 27, 2013	45.01	45.04	44.69	44.84	1,598,014	-0.13(-0.29%)
Dec 26, 2013	44.59	45.06	44.39	44.97	1,403,235	+0.27(+0.61%)
Dec 24, 2013	44.61	44.73	44.33	44.70	885,823	+0.09(+0.20%)
Dec 23, 2013	44.52	44.61	43.96	44.61	2,926,342	+0.22(+0.49%)
Dec 20, 2013	44.29	44.59	43.73	44.39	6,337,764	+0.52(+1.17%)
Dec 19, 2013	44.05	44.26	43.60	43.87	3,864,586	+0.20(+0.46%)
Dec 18, 2013	42.61	43.69	42.43	43.67	3,643,622	+1.07(+2.52%)
Dec 17, 2013	42.54	42.84	42.44	42.60	2,453,615	-0.05(-0.12%)
Dec 16, 2013	42.35	42.70	42.16	42.65	3,059,599	+0.35(+0.83%)
Dec 13, 2013	42.55	42.67	42.13	42.30	3,398,883	+0.14(+0.32%)
Dec 12, 2013	42.08	42.43	41.87	42.16	2,933,401	-0.12(-0.28%)
Dec 11, 2013	43.03	43.05	42.13	42.28	2,654,755	-0.54(-1.26%)
Dec 10, 2013	42.68	43.10	42.66	42.82	3,444,731	-0.05(-0.12%)
Dec 09, 2013	43.57	43.68	42.53	42.87	3,607,245	-0.63(-1.46%)
Dec 06, 2013	43.11	43.62	42.63	43.50	0	+1.09(+2.58%)
Dec 05, 2013	42.21	42.67	42.01	42.41	2,128,931	+0.19(+0.46%)
Dec 04, 2013	42.11	42.48	41.90	42.21	2,829,533	-0.23(-0.53%)
Dec 03, 2013	42.25	42.70	42.08	42.44	3,552,044	+0.13(+0.31%)
Dec 02, 2013	42.12	42.60	42.12	42.31	3,407,542	-0.15(-0.35%)
Nov 29, 2013	42.59	42.68	42.30	42.46	0	-0.24(-0.56%)
Nov 27, 2013	42.42	43.07	42.42	42.70	0	+0.18(+0.41%)
Nov 26, 2013	41.87	42.59	41.77	42.52	3,627,808	+0.63(+1.51%)
Nov 25, 2013	42.11	42.33	41.80	41.89	3,796,275	-0.22(-0.53%)
Nov 22, 2013	43.30	43.30	42.03	42.11	0	-0.28(-0.66%)
Nov 21, 2013	42.24	42.52	42.12	42.39	4,878,410	+0.35(+0.84%)
Nov 20, 2013	42.19	42.60	41.82	42.04	0	-0.21(-0.49%)
Nov 19, 2013	42.42	42.60	42.10	42.25	4,561,172	-0.05(-0.13%)
Nov 18, 2013	43.25	43.25	42.15	42.30	0	-0.38(-0.88%)
Nov 15, 2013	42.44	42.83	42.18	42.67	0	+0.42(+1.00%)
Nov 14, 2013	41.97	42.32	41.83	42.25	3,389,321	+0.28(+0.66%)
Nov 13, 2013	41.23	41.98	41.21	41.98	4,180,781	+0.53(+1.29%)
Nov 12, 2013	41.11	41.47	40.89	41.44	4,278,563	+0.42(+1.02%)
Nov 11, 2013	40.70	41.15	40.70	41.02	0	+0.22(+0.54%)
Nov 08, 2013	40.56	40.91	40.42	40.80	0	+0.33(+0.82%)
Nov 07, 2013	40.92	41.44	40.37	40.47	3,321,343	-0.53(-1.30%)
Nov 06, 2013	40.92	41.15	40.68	41.01	5,088,692	+0.49(+1.22%)
Nov 05, 2013	41.00	41.02	39.44	40.51	8,645,385	+1.24(+3.15%)
Nov 04, 2013	39.68	39.72	38.95	39.27	4,297,240	-0.31(-0.79%)
Nov 01, 2013	39.47	39.61	39.02	39.59	0	+0.28(+0.70%)
Oct 31, 2013	39.55	39.80	39.29	39.31	3,825,374	-0.24(-0.61%)
Oct 30, 2013	40.30	40.49	39.47	39.55	3,347,670	-0.86(-2.14%)
Oct 29, 2013	40.22	40.70	40.13	40.41	4,699,831	+0.24(+0.60%)
Oct 28, 2013	39.28	40.19	39.11	40.17	5,194,970	+0.98(+2.49%)
Oct 25, 2013	39.36	39.36	38.95	39.20	0	+0.03(+0.08%)
Oct 24, 2013	38.98	39.27	38.76	39.17	2,541,493	+0.24(+0.62%)
Oct 23, 2013	38.93	39.21	38.67	38.93	2,691,154	-0.23(-0.59%)
Oct 22, 2013	39.31	39.68	39.00	39.16	4,092,220	-0.05(-0.14%)
Oct 21, 2013	38.89	39.36	38.89	39.21	3,345,261	+0.43(+1.10%)
Oct 18, 2013	38.87	38.89	38.59	38.79	3,686,900	-0.08(-0.21%)
Oct 17, 2013	37.98	38.90	37.89	38.87	4,893,324	+0.57(+1.49%)
Oct 16, 2013	39.22	39.30	37.90	38.30	9,499,230	-0.55(-1.42%)
Oct 15, 2013	39.54	39.86	38.75	38.85	7,724,710	-1.04(-2.62%)
Oct 14, 2013	39.92	40.01	39.34	39.89	5,389,672	-0.28(-0.71%)
Oct 11, 2013	38.55	40.20	38.48	40.18	0	+2.10(+5.52%)
Oct 10, 2013	37.23	38.13	37.13	38.08	3,703,488	+1.00(+2.71%)
Oct 09, 2013	37.44	37.54	36.74	37.07	5,907,237	-0.09(-0.24%)
Oct 08, 2013	38.03	38.12	37.09	37.16	3,662,460	-0.87(-2.28%)
Oct 07, 2013	37.96	38.37	37.84	38.03	3,146,497	-0.34(-0.88%)
Oct 04, 2013	37.83	38.42	37.63	38.37	0	+0.60(+1.58%)
Oct 03, 2013	37.84	37.92	37.50	37.77	3,682,630	-0.10(-0.27%)
Oct 02, 2013	37.61	37.94	37.47	37.88	2,852,513	+0.24(+0.64%)

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.