Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	47.14	47.55	47.55	47.55	1,278,691	+0.53(+1.12%)
Dec 30, 2013	47.05	47.16	46.86	47.02	1,244,632	-0.03(-0.05%)
Dec 27, 2013	47.09	47.34	47.04	47.05	851,848	-0.04(-0.09%)
Dec 26, 2013	47.02	47.24	46.80	47.09	678,726	+0.09(+0.20%)
Dec 24, 2013	46.80	47.02	46.75	46.99	420,799	+0.18(+0.39%)
Dec 23, 2013	46.59	46.85	46.54	46.81	1,038,137	+0.45(+0.97%)
Dec 20, 2013	45.70	46.53	45.67	46.36	2,541,546	+0.63(+1.38%)
Dec 19, 2013	45.82	45.92	45.63	45.73	2,585,663	-0.12(-0.26%)
Dec 18, 2013	45.17	45.87	44.56	45.86	3,552,377	+0.91(+2.02%)
Dec 17, 2013	44.95	45.16	44.84	44.95	2,101,315	+0.01(+0.02%)
Dec 16, 2013	44.90	45.29	44.85	44.94	1,862,258	+0.09(+0.21%)
Dec 13, 2013	45.10	45.30	44.74	44.85	2,280,650	-0.16(-0.36%)
Dec 12, 2013	45.68	45.82	44.94	45.01	2,661,520	-0.78(-1.70%)
Dec 11, 2013	46.30	46.39	45.67	45.79	1,887,831	-0.59(-1.27%)
Dec 10, 2013	46.03	46.54	45.89	46.37	1,513,746	+0.26(+0.56%)
Dec 09, 2013	46.31	46.46	45.98	46.11	1,371,900	-0.15(-0.32%)
Dec 06, 2013	46.16	46.33	46.08	46.26	1,998,797	+0.49(+1.07%)
Dec 05, 2013	45.66	45.98	45.45	45.77	2,884,823	+0.02(+0.04%)
Dec 04, 2013	45.40	45.88	45.32	45.75	2,136,883	+0.15(+0.32%)
Dec 03, 2013	45.38	45.76	45.45	45.61	2,497,920	-0.02(-0.04%)
Dec 02, 2013	45.42	45.92	45.24	45.62	1,833,120	+0.14(+0.30%)
Nov 29, 2013	45.38	45.81	45.38	45.48	837,769	+0.16(+0.36%)
Nov 27, 2013	45.53	45.81	45.28	45.32	1,259,087	-0.03(-0.08%)
Nov 26, 2013	45.55	45.85	45.35	45.36	2,288,432	-0.34(-0.74%)
Nov 25, 2013	45.63	45.90	45.51	45.69	1,309,419	-0.03(-0.06%)
Nov 22, 2013	45.96	46.11	45.52	45.72	2,021,890	-0.16(-0.34%)
Nov 21, 2013	44.23	45.90	44.23	45.87	3,051,287	+1.55(+3.50%)
Nov 20, 2013	44.31	44.66	44.18	44.32	1,842,786	+0.37(+0.84%)
Nov 19, 2013	45.48	45.69	43.87	43.95	3,506,312	-1.35(-2.97%)
Nov 18, 2013	44.92	45.69	44.87	45.29	2,474,875	+0.09(+0.21%)
Nov 15, 2013	44.57	45.25	44.43	45.20	3,150,301	+0.67(+1.51%)
Nov 14, 2013	44.96	45.35	44.53	44.53	3,042,776	-0.26(-0.58%)
Nov 12, 2013	44.60	44.98	44.46	44.79	1,607,806	+0.09(+0.19%)
Nov 11, 2013	44.90	45.16	44.41	44.70	1,361,415	-0.35(-0.79%)
Nov 08, 2013	44.57	45.07	44.39	45.05	1,739,959	+0.42(+0.95%)
Nov 07, 2013	45.37	45.53	44.55	44.63	2,077,154	-0.51(-1.13%)
Nov 06, 2013	44.84	45.27	44.70	45.14	2,572,925	+0.48(+1.08%)
Nov 05, 2013	44.45	44.93	44.22	44.66	2,626,982	-0.12(-0.27%)
Nov 04, 2013	44.48	44.99	44.35	44.78	2,370,319	+0.60(+1.35%)
Nov 01, 2013	44.48	44.97	43.93	44.18	2,436,637	-0.24(-0.54%)
Oct 31, 2013	44.05	44.77	43.79	44.42	2,140,464	+0.39(+0.88%)
Oct 30, 2013	45.86	46.05	43.97	44.04	4,931,616	-1.68(-3.68%)
Oct 29, 2013	45.91	46.07	45.56	45.72	2,446,346	-0.16(-0.36%)
Oct 28, 2013	48.15	48.15	45.81	45.88	1,622,961	-0.36(-0.78%)
Oct 25, 2013	46.42	46.55	46.12	46.24	1,571,628	-0.12(-0.26%)
Oct 24, 2013	46.30	46.55	46.11	46.36	2,169,180	+0.23(+0.51%)
Oct 23, 2013	46.35	46.42	45.82	46.13	2,084,654	-0.35(-0.76%)
Oct 22, 2013	46.41	46.72	46.20	46.49	1,487,467	+0.18(+0.39%)
Oct 21, 2013	46.17	46.67	46.01	46.30	1,291,435	+0.09(+0.19%)
Oct 18, 2013	45.61	46.23	45.52	46.22	1,845,299	+0.94(+2.08%)
Oct 17, 2013	44.46	45.30	44.41	45.28	1,504,695	+0.66(+1.49%)
Oct 16, 2013	44.48	44.64	44.23	44.61	1,910,568	+0.43(+0.98%)
Oct 15, 2013	44.78	45.04	44.09	44.18	2,249,123	-0.85(-1.90%)
Oct 14, 2013	44.63	45.35	44.51	45.04	1,390,748	+0.19(+0.42%)
Oct 11, 2013	44.25	44.98	44.11	44.85	2,098,000	+0.56(+1.27%)
Oct 10, 2013	43.47	44.37	43.45	44.29	1,714,815	+1.23(+2.85%)
Oct 09, 2013	43.80	43.91	42.46	43.06	2,571,198	-0.72(-1.66%)
Oct 08, 2013	44.46	44.69	43.77	43.78	1,675,419	-0.62(-1.40%)
Oct 07, 2013	44.45	44.66	44.31	44.41	940,019	-0.56(-1.25%)
Oct 04, 2013	44.50	45.19	44.37	44.97	991,881	+0.47(+1.07%)
Oct 03, 2013	44.73	44.88	44.20	44.49	1,369,457	-0.41(-0.92%)
Oct 02, 2013	44.59	44.91	44.39	44.91	1,338,681	-0.02(-0.04%)

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.