Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	41.29	41.27	41.27	41.27	935,908	+0.17(+0.40%)
Dec 30, 2013	40.94	41.17	40.74	41.10	844,123	+0.09(+0.22%)
Dec 27, 2013	41.15	41.22	40.81	41.01	912,392	-0.04(-0.09%)
Dec 26, 2013	41.06	41.15	40.87	41.05	683,884	+0.05(+0.13%)
Dec 24, 2013	40.77	41.08	40.77	41.00	493,605	+0.12(+0.30%)
Dec 23, 2013	40.60	40.95	40.48	40.88	958,794	+0.47(+1.16%)
Dec 20, 2013	40.12	40.63	40.01	40.41	2,648,882	+0.27(+0.67%)
Dec 19, 2013	40.05	40.17	39.66	40.14	1,047,563	+0.00(+0.00%)
Dec 18, 2013	39.65	40.16	39.16	40.14	1,869,129	+0.49(+1.23%)
Dec 17, 2013	38.86	39.76	38.85	39.66	1,656,851	+0.63(+1.62%)
Dec 16, 2013	39.52	39.69	38.95	39.02	2,148,168	-0.15(-0.38%)
Dec 13, 2013	39.22	39.37	38.95	39.17	1,414,109	+0.17(+0.43%)
Dec 12, 2013	39.52	39.78	38.76	39.00	2,482,343	-0.67(-1.69%)
Dec 11, 2013	40.05	40.19	39.66	39.68	1,247,983	-0.26(-0.64%)
Dec 10, 2013	40.15	40.25	39.68	39.93	1,412,149	-0.26(-0.65%)
Dec 09, 2013	40.09	40.32	39.96	40.19	1,688,438	+0.08(+0.21%)
Dec 06, 2013	40.06	40.37	39.87	40.11	0	+0.54(+1.36%)
Dec 05, 2013	39.69	39.89	39.39	39.57	2,615,984	-0.08(-0.19%)
Dec 04, 2013	40.57	40.81	38.73	39.65	5,905,307	-1.11(-2.72%)
Dec 03, 2013	40.56	41.28	40.68	40.76	1,507,490	+0.01(+0.02%)
Dec 02, 2013	40.72	41.17	40.67	40.75	1,337,220	-0.14(-0.34%)
Nov 29, 2013	40.91	41.30	40.89	40.89	0	-0.10(-0.25%)
Nov 27, 2013	41.04	41.36	40.81	40.99	0	-0.27(-0.65%)
Nov 26, 2013	40.77	41.41	40.64	41.26	1,384,949	+0.63(+1.56%)
Nov 25, 2013	40.67	40.76	40.45	40.63	1,349,843	-0.02(-0.05%)
Nov 22, 2013	40.80	40.96	40.55	40.65	0	+0.05(+0.13%)
Nov 21, 2013	39.88	40.76	39.68	40.60	1,536,702	+0.99(+2.49%)
Nov 20, 2013	39.98	40.09	39.42	39.61	1,309,075	-0.10(-0.24%)
Nov 19, 2013	39.94	40.25	39.59	39.71	1,871,826	-0.55(-1.37%)
Nov 18, 2013	40.74	40.79	40.17	40.26	1,472,984	-0.42(-1.02%)
Nov 15, 2013	40.16	40.71	39.58	40.67	0	+0.58(+1.44%)
Nov 14, 2013	40.62	40.65	40.05	40.10	1,649,299	-0.54(-1.34%)
Nov 13, 2013	39.94	40.64	39.78	40.64	1,621,814	+0.39(+0.96%)
Nov 12, 2013	39.50	40.31	39.50	40.25	1,552,377	+0.34(+0.86%)
Nov 11, 2013	40.56	40.63	39.64	39.91	3,067,903	-1.28(-3.12%)
Nov 08, 2013	40.68	41.20	40.39	41.20	0	+0.60(+1.47%)
Nov 07, 2013	40.97	41.23	40.48	40.60	1,921,281	-0.50(-1.22%)
Nov 06, 2013	41.07	41.18	40.71	41.10	1,465,558	+0.43(+1.06%)
Nov 05, 2013	40.41	41.08	40.41	40.67	2,449,373	-0.32(-0.78%)
Nov 04, 2013	41.24	41.25	40.72	40.99	2,302,141	-0.27(-0.65%)
Nov 01, 2013	41.89	41.89	40.87	41.25	0	-0.45(-1.08%)
Oct 31, 2013	41.91	42.30	41.70	41.70	2,089,155	-0.14(-0.33%)
Oct 30, 2013	42.00	42.10	41.50	41.84	2,522,200	-0.24(-0.56%)
Oct 29, 2013	41.04	42.63	41.04	42.08	4,803,073	+0.92(+2.22%)
Oct 28, 2013	40.43	41.30	40.43	41.16	2,678,639	+0.55(+1.36%)
Oct 25, 2013	39.61	40.62	39.26	40.61	0	+0.10(+0.24%)
Oct 24, 2013	40.78	40.87	40.42	40.51	2,993,182	+0.43(+1.08%)
Oct 23, 2013	40.71	40.90	40.08	40.08	2,395,851	-1.13(-2.73%)
Oct 22, 2013	41.22	41.48	40.97	41.21	2,301,347	+0.25(+0.61%)
Oct 21, 2013	41.09	41.21	40.77	40.96	1,823,681	-0.02(-0.04%)
Oct 18, 2013	40.64	41.25	40.39	40.98	2,770,561	+0.36(+0.89%)
Oct 17, 2013	39.72	40.62	39.50	40.61	1,784,826	+0.67(+1.68%)
Oct 16, 2013	39.47	40.03	39.26	39.94	1,703,013	+0.56(+1.42%)
Oct 15, 2013	39.67	39.86	39.36	39.38	1,780,285	-0.58(-1.46%)
Oct 14, 2013	39.29	40.04	39.23	39.97	1,533,182	+0.76(+1.93%)
Oct 11, 2013	38.68	39.38	38.64	39.21	0	+0.31(+0.78%)
Oct 10, 2013	38.17	38.96	38.05	38.91	1,680,615	+1.11(+2.93%)
Oct 09, 2013	38.16	38.17	37.40	37.80	2,224,978	-0.15(-0.40%)
Oct 08, 2013	38.71	38.82	37.94	37.95	1,639,119	-0.67(-1.74%)
Oct 07, 2013	38.31	38.86	38.11	38.63	1,166,252	-0.03(-0.07%)
Oct 04, 2013	38.44	38.77	38.12	38.65	0	+0.24(+0.63%)
Oct 03, 2013	38.66	38.80	38.01	38.41	1,987,196	-0.34(-0.87%)
Oct 02, 2013	38.64	38.76	38.23	38.75	1,609,959	-0.03(-0.07%)

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.