Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	45.16	45.25	45.25	45.25	1,230,085	+0.10(+0.22%)
Dec 30, 2013	44.34	45.31	44.34	45.15	1,634,502	+0.39(+0.87%)
Dec 27, 2013	44.28	44.81	44.14	44.76	1,821,790	+0.46(+1.03%)
Dec 26, 2013	44.40	44.45	44.13	44.30	2,495,291	+0.07(+0.16%)
Dec 24, 2013	44.37	44.41	44.05	44.23	1,288,951	+0.00(+0.00%)
Dec 23, 2013	44.10	44.32	43.82	44.23	3,014,707	+0.39(+0.88%)
Dec 20, 2013	43.74	44.28	43.70	43.85	6,741,033	+0.05(+0.11%)
Dec 19, 2013	43.79	43.99	43.64	43.80	1,986,018	-0.01(-0.02%)
Dec 18, 2013	43.72	43.90	43.37	43.81	2,528,002	+0.09(+0.21%)
Dec 17, 2013	43.57	43.81	43.39	43.71	2,127,216	+0.13(+0.30%)
Dec 16, 2013	43.98	44.02	43.36	43.58	2,428,695	-0.16(-0.35%)
Dec 13, 2013	44.15	44.31	43.51	43.74	3,735,562	-0.29(-0.67%)
Dec 12, 2013	44.19	44.36	43.94	44.03	2,662,436	-0.19(-0.42%)
Dec 11, 2013	44.36	44.56	44.03	44.22	2,430,165	-0.27(-0.61%)
Dec 10, 2013	44.66	44.79	44.33	44.49	1,900,528	-0.15(-0.33%)
Dec 09, 2013	44.89	44.98	44.51	44.63	1,771,327	+0.02(+0.03%)
Dec 06, 2013	45.07	45.07	44.19	44.62	0	-0.29(-0.65%)
Dec 05, 2013	44.85	45.05	44.74	44.91	0	+0.02(+0.03%)
Dec 04, 2013	44.60	44.99	44.29	44.89	2,821,583	+0.08(+0.19%)
Dec 03, 2013	44.87	45.06	44.59	44.81	0	-0.26(-0.58%)
Dec 02, 2013	45.33	45.56	44.91	45.07	0	-0.13(-0.29%)
Nov 29, 2013	45.30	45.60	45.16	45.20	0	-0.04(-0.09%)
Nov 27, 2013	45.25	45.43	45.07	45.24	0	+0.13(+0.29%)
Nov 26, 2013	45.32	45.54	45.05	45.11	2,502,324	-0.20(-0.44%)
Nov 25, 2013	45.43	45.48	45.10	45.31	1,392,079	+0.08(+0.19%)
Nov 22, 2013	44.89	45.39	44.83	45.23	0	+0.44(+0.98%)
Nov 21, 2013	44.49	44.93	44.23	44.79	1,837,704	+0.35(+0.78%)
Nov 20, 2013	44.58	45.06	44.30	44.44	5,124,779	-0.99(-2.19%)
Nov 19, 2013	46.21	46.21	45.11	45.43	3,944,685	-0.87(-1.88%)
Nov 18, 2013	46.31	46.74	46.20	46.31	2,529,316	+0.08(+0.17%)
Nov 15, 2013	46.44	46.58	46.00	46.23	0	+0.05(+0.10%)
Nov 14, 2013	46.22	46.35	46.01	46.18	1,803,580	+0.77(+1.70%)
Nov 12, 2013	45.60	45.73	45.40	45.41	2,837,456	-0.30(-0.66%)
Nov 11, 2013	45.87	46.21	45.44	45.71	2,886,452	-0.27(-0.59%)
Nov 08, 2013	45.86	46.06	45.69	45.98	0	+0.05(+0.10%)
Nov 07, 2013	46.52	46.54	45.81	45.94	2,649,741	-0.39(-0.83%)
Nov 06, 2013	45.47	46.99	45.38	46.32	4,268,674	-0.64(-1.36%)
Nov 05, 2013	47.26	47.59	46.82	46.96	3,724,615	-0.62(-1.30%)
Nov 04, 2013	46.77	47.73	46.30	47.58	3,767,344	+1.38(+2.99%)
Nov 01, 2013	46.28	46.77	45.86	46.20	0	+0.15(+0.33%)
Oct 31, 2013	46.49	46.50	45.85	46.04	0	-0.41(-0.88%)
Oct 30, 2013	46.92	47.05	46.31	46.45	2,005,664	-0.49(-1.05%)
Oct 29, 2013	46.97	47.01	46.39	46.94	1,556,158	+0.08(+0.18%)
Oct 28, 2013	46.92	47.21	46.64	46.86	1,574,464	+0.03(+0.07%)
Oct 25, 2013	47.32	47.32	46.34	46.83	0	-0.28(-0.59%)
Oct 24, 2013	46.82	47.53	46.15	47.11	2,367,740	+0.17(+0.36%)
Oct 23, 2013	46.67	47.03	46.64	46.94	1,019,998	+0.14(+0.30%)
Oct 22, 2013	46.77	47.08	46.43	46.80	1,438,972	+0.12(+0.26%)
Oct 21, 2013	46.50	46.71	46.28	46.67	1,210,766	+0.27(+0.58%)
Oct 18, 2013	45.92	46.63	45.86	46.41	1,990,376	+0.54(+1.18%)
Oct 17, 2013	45.41	46.07	45.21	45.87	1,622,284	+0.40(+0.89%)
Oct 16, 2013	45.38	46.17	45.30	45.46	1,718,450	+0.17(+0.37%)
Oct 15, 2013	45.50	45.80	45.05	45.30	2,005,730	-0.53(-1.16%)
Oct 14, 2013	45.28	45.94	45.24	45.83	1,069,415	+0.43(+0.95%)
Oct 11, 2013	44.91	45.45	44.87	45.40	0	+0.27(+0.60%)
Oct 10, 2013	45.03	45.33	44.65	45.13	1,721,058	+0.42(+0.95%)
Oct 09, 2013	44.52	44.80	44.21	44.70	1,707,110	+0.17(+0.38%)
Oct 08, 2013	44.79	44.83	44.46	44.53	1,759,692	-0.39(-0.88%)
Oct 07, 2013	44.29	45.17	44.01	44.93	2,234,601	-0.15(-0.32%)
Oct 04, 2013	44.57	45.12	44.32	45.07	0	+0.55(+1.25%)
Oct 03, 2013	45.33	45.46	44.20	44.52	2,745,009	-1.05(-2.30%)
Oct 02, 2013	45.81	45.89	45.36	45.57	2,091,098	-0.57(-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.