Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	45.71	45.79	45.79	45.79	1,215,511	+0.10(+0.22%)
Dec 30, 2013	44.87	45.85	44.87	45.69	1,615,136	+0.39(+0.87%)
Dec 27, 2013	44.81	45.34	44.67	45.30	1,800,205	+0.46(+1.03%)
Dec 26, 2013	44.94	44.98	44.66	44.83	2,465,725	+0.07(+0.16%)
Dec 24, 2013	44.90	44.94	44.58	44.76	1,273,679	+0.00(+0.00%)
Dec 23, 2013	44.63	44.85	44.34	44.76	2,978,988	+0.39(+0.88%)
Dec 20, 2013	44.26	44.81	44.22	44.37	6,661,163	+0.05(+0.11%)
Dec 19, 2013	44.32	44.52	44.16	44.32	1,962,487	-0.01(-0.02%)
Dec 18, 2013	44.25	44.43	43.89	44.33	2,498,049	+0.09(+0.21%)
Dec 17, 2013	44.10	44.33	43.91	44.24	2,102,012	+0.13(+0.30%)
Dec 16, 2013	44.51	44.54	43.88	44.10	2,399,919	-0.16(-0.35%)
Dec 13, 2013	44.68	44.84	44.03	44.26	3,691,302	-0.30(-0.67%)
Dec 12, 2013	44.72	44.89	44.47	44.56	2,630,890	-0.19(-0.42%)
Dec 11, 2013	44.89	45.10	44.56	44.75	2,401,372	-0.27(-0.61%)
Dec 10, 2013	45.19	45.33	44.86	45.02	1,878,010	-0.15(-0.33%)
Dec 09, 2013	45.43	45.52	45.04	45.17	1,750,340	+0.02(+0.03%)
Dec 06, 2013	45.61	45.61	44.72	45.15	0	-0.30(-0.65%)
Dec 05, 2013	45.39	45.59	45.28	45.45	0	+0.02(+0.03%)
Dec 04, 2013	45.14	45.53	44.82	45.43	2,788,153	+0.09(+0.19%)
Dec 03, 2013	45.41	45.60	45.13	45.35	0	-0.27(-0.58%)
Dec 02, 2013	45.87	46.10	45.45	45.61	0	-0.13(-0.29%)
Nov 29, 2013	45.85	46.15	45.70	45.74	0	-0.04(-0.09%)
Nov 27, 2013	45.79	45.97	45.61	45.78	0	+0.13(+0.29%)
Nov 26, 2013	45.86	46.09	45.59	45.65	2,472,675	-0.20(-0.44%)
Nov 25, 2013	45.97	46.03	45.64	45.85	1,375,585	+0.09(+0.19%)
Nov 22, 2013	45.43	45.93	45.36	45.77	0	+0.44(+0.98%)
Nov 21, 2013	45.02	45.46	44.76	45.32	1,815,930	+0.35(+0.78%)
Nov 20, 2013	45.11	45.60	44.83	44.97	5,064,059	-1.01(-2.19%)
Nov 19, 2013	46.77	46.77	45.65	45.98	3,897,948	-0.88(-1.88%)
Nov 18, 2013	46.86	47.30	46.76	46.86	2,499,348	+0.08(+0.17%)
Nov 15, 2013	46.99	47.14	46.56	46.78	0	+0.05(+0.10%)
Nov 14, 2013	46.77	46.91	46.56	46.74	1,782,211	+0.78(+1.70%)
Nov 12, 2013	46.14	46.28	45.94	45.96	2,803,837	-0.30(-0.66%)
Nov 11, 2013	46.42	46.77	45.99	46.26	2,852,253	-0.27(-0.59%)
Nov 08, 2013	46.41	46.61	46.24	46.53	0	+0.05(+0.10%)
Nov 07, 2013	47.08	47.09	46.36	46.49	2,618,346	-0.39(-0.83%)
Nov 06, 2013	46.02	47.55	45.92	46.88	4,218,098	-0.65(-1.36%)
Nov 05, 2013	47.83	48.16	47.38	47.52	3,680,485	-0.62(-1.30%)
Nov 04, 2013	47.33	48.31	46.85	48.15	3,722,708	+1.40(+2.99%)
Nov 01, 2013	46.84	47.33	46.41	46.75	0	+0.16(+0.33%)
Oct 31, 2013	47.05	47.06	46.40	46.60	0	-0.41(-0.88%)
Oct 30, 2013	47.48	47.62	46.87	47.01	1,981,901	-0.50(-1.05%)
Oct 29, 2013	47.53	47.58	46.95	47.51	1,537,720	+0.09(+0.18%)
Oct 28, 2013	47.48	47.78	47.20	47.42	1,555,810	+0.03(+0.07%)
Oct 25, 2013	47.89	47.89	46.89	47.39	0	-0.28(-0.59%)
Oct 24, 2013	47.38	48.10	46.70	47.67	2,339,686	+0.17(+0.36%)
Oct 23, 2013	47.23	47.59	47.20	47.50	1,007,913	+0.14(+0.30%)
Oct 22, 2013	47.33	47.65	46.99	47.36	1,421,923	+0.12(+0.26%)
Oct 21, 2013	47.06	47.27	46.84	47.23	1,196,420	+0.27(+0.58%)
Oct 18, 2013	46.47	47.19	46.41	46.96	1,966,794	+0.55(+1.18%)
Oct 17, 2013	45.96	46.62	45.75	46.42	1,603,063	+0.41(+0.89%)
Oct 16, 2013	45.92	46.72	45.85	46.01	1,698,089	+0.17(+0.37%)
Oct 15, 2013	46.04	46.35	45.59	45.84	1,981,966	-0.54(-1.16%)
Oct 14, 2013	45.82	46.49	45.78	46.38	1,056,745	+0.44(+0.95%)
Oct 11, 2013	45.45	45.99	45.41	45.94	0	+0.27(+0.60%)
Oct 10, 2013	45.57	45.87	45.18	45.67	1,700,666	+0.43(+0.95%)
Oct 09, 2013	45.05	45.34	44.74	45.24	1,686,883	+0.17(+0.38%)
Oct 08, 2013	45.32	45.37	44.99	45.07	1,738,842	-0.40(-0.87%)
Oct 07, 2013	44.82	45.71	44.54	45.46	2,208,125	-0.15(-0.32%)
Oct 04, 2013	45.11	45.66	44.86	45.61	0	+0.56(+1.25%)
Oct 03, 2013	45.88	46.00	44.73	45.05	2,712,485	-1.06(-2.30%)
Oct 02, 2013	46.36	46.44	45.91	46.11	2,066,322	-0.58(-1.24%)

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.