Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	41.60	42.12	42.12	42.12	1,585,800	+0.57(+1.37%)
Dec 30, 2013	40.80	41.71	40.43	41.55	1,049,881	+0.66(+1.61%)
Dec 27, 2013	41.02	41.14	40.68	40.89	633,265	+0.05(+0.12%)
Dec 26, 2013	40.91	41.12	40.39	40.84	765,833	-0.07(-0.17%)
Dec 24, 2013	39.95	41.15	39.93	40.91	636,975	+1.10(+2.76%)
Dec 23, 2013	40.47	41.30	39.59	39.81	3,173,260	-0.50(-1.24%)
Dec 20, 2013	39.90	40.75	39.53	40.31	2,574,038	+0.46(+1.15%)
Dec 19, 2013	40.81	40.81	39.42	39.85	3,282,605	-1.07(-2.61%)
Dec 18, 2013	40.02	41.32	39.90	40.92	3,782,518	+1.06(+2.66%)
Dec 17, 2013	40.38	40.48	38.71	39.86	3,558,080	-0.75(-1.85%)
Dec 16, 2013	40.42	40.90	40.42	40.61	1,143,143	+0.27(+0.67%)
Dec 13, 2013	40.46	40.87	40.32	40.34	1,024,419	-0.08(-0.20%)
Dec 12, 2013	40.54	40.89	39.71	40.42	1,390,167	-0.36(-0.88%)
Dec 11, 2013	42.50	42.59	40.47	40.78	3,604,775	-1.77(-4.16%)
Dec 10, 2013	42.58	43.00	42.55	42.55	1,039,787	-0.22(-0.51%)
Dec 09, 2013	42.82	42.98	42.53	42.77	891,368	+0.07(+0.16%)
Dec 06, 2013	43.14	43.48	42.62	42.70	1,400,508	-0.03(-0.07%)
Dec 05, 2013	42.94	43.03	42.45	42.73	903,201	-0.34(-0.79%)
Dec 04, 2013	42.95	43.35	42.46	43.07	1,012,608	-0.08(-0.19%)
Dec 03, 2013	42.07	43.22	42.01	43.15	1,637,377	+0.78(+1.84%)
Dec 02, 2013	43.00	43.60	42.27	42.37	1,466,887	-0.78(-1.81%)
Nov 29, 2013	42.77	43.41	42.45	43.15	551,444	+0.33(+0.77%)
Nov 27, 2013	42.62	42.96	42.50	42.82	734,434	+0.26(+0.61%)
Nov 26, 2013	42.08	42.90	41.78	42.56	1,128,912	+0.57(+1.36%)
Nov 25, 2013	42.10	42.22	41.43	41.99	4,977,066	-0.11(-0.26%)
Nov 22, 2013	42.04	42.23	41.49	42.10	1,128,729	+0.04(+0.10%)
Nov 21, 2013	41.28	42.21	41.24	42.06	1,205,020	+0.81(+1.96%)
Nov 20, 2013	40.71	41.76	40.71	41.25	2,668,730	+0.62(+1.53%)
Nov 19, 2013	41.76	41.97	40.46	40.63	1,969,122	-1.34(-3.19%)
Nov 18, 2013	42.68	42.70	41.85	41.97	1,953,254	-0.42(-0.99%)
Nov 15, 2013	43.40	43.56	41.99	42.39	1,981,293	-0.96(-2.21%)
Nov 14, 2013	43.55	43.83	43.09	43.35	1,200,427	-0.24(-0.55%)
Nov 12, 2013	42.69	44.17	42.58	43.59	3,200,706	+1.48(+3.51%)
Nov 11, 2013	42.32	42.78	42.05	42.11	1,046,059	-0.22(-0.52%)
Nov 08, 2013	41.73	42.89	41.31	42.33	2,306,138	+0.62(+1.49%)
Nov 07, 2013	43.77	44.01	41.51	41.71	3,371,489	-2.06(-4.71%)
Nov 06, 2013	43.71	44.04	42.64	43.77	3,531,566	-0.23(-0.52%)
Nov 05, 2013	44.80	45.90	41.82	44.00	9,161,848	-4.26(-8.83%)
Nov 04, 2013	47.56	48.48	47.37	48.26	1,951,960	+1.07(+2.27%)
Nov 01, 2013	47.26	47.57	46.11	47.19	1,215,838	+0.00(+0.00%)
Oct 31, 2013	45.10	47.24	45.09	47.19	2,117,851	+2.29(+5.10%)
Oct 30, 2013	45.75	45.97	44.85	44.90	908,935	-0.91(-1.99%)
Oct 29, 2013	45.16	46.05	45.16	45.81	971,984	+0.64(+1.42%)
Oct 28, 2013	45.92	45.99	45.01	45.17	724,855	-0.76(-1.65%)
Oct 25, 2013	45.50	46.08	45.34	45.93	1,300,306	+0.66(+1.46%)
Oct 24, 2013	46.29	46.51	44.44	45.27	2,554,410	-1.02(-2.20%)
Oct 23, 2013	47.02	47.02	45.61	46.29	1,069,347	-0.96(-2.03%)
Oct 22, 2013	47.26	47.58	46.73	47.25	663,525	+0.07(+0.15%)
Oct 21, 2013	47.83	47.87	46.92	47.18	985,331	-0.61(-1.28%)
Oct 18, 2013	47.53	48.17	46.60	47.79	1,493,818	+0.61(+1.29%)
Oct 17, 2013	46.81	47.24	46.09	47.18	830,103	+0.20(+0.43%)
Oct 16, 2013	46.54	47.10	46.38	46.98	738,880	+0.59(+1.27%)
Oct 15, 2013	46.26	47.12	46.20	46.39	981,100	+0.11(+0.24%)
Oct 14, 2013	46.03	46.43	45.26	46.28	943,203	+0.07(+0.15%)
Oct 11, 2013	45.84	46.41	45.50	46.21	1,207,529	+0.31(+0.68%)
Oct 10, 2013	46.24	46.60	45.71	45.90	1,690,768	+0.29(+0.64%)
Oct 09, 2013	46.30	46.80	45.39	45.61	1,737,216	-0.60(-1.30%)
Oct 08, 2013	47.70	47.73	46.19	46.21	2,075,540	+0.11(+0.24%)
Oct 07, 2013	45.74	46.64	45.39	46.10	1,171,754	+0.00(+0.00%)
Oct 04, 2013	46.36	47.05	45.61	46.10	2,488,000	-0.17(-0.37%)
Oct 03, 2013	44.47	47.15	44.31	46.27	6,716,245	+2.37(+5.40%)
Oct 02, 2013	41.37	44.53	41.22	43.90	3,511,159	+2.53(+6.12%)

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.