Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	48.40	48.50	48.50	48.50	625,527	+0.02(+0.05%)
Dec 30, 2013	48.41	48.50	48.13	48.47	1,073,476	-0.03(-0.06%)
Dec 27, 2013	48.42	48.60	48.29	48.50	1,558,792	+0.86(+1.81%)
Dec 26, 2013	47.60	47.70	47.46	47.64	685,727	+0.11(+0.23%)
Dec 24, 2013	47.45	47.54	47.38	47.53	431,481	+0.07(+0.15%)
Dec 23, 2013	47.63	47.67	47.38	47.46	1,582,966	+0.21(+0.43%)
Dec 20, 2013	47.48	47.53	47.20	47.25	2,425,316	-0.15(-0.32%)
Dec 19, 2013	47.11	47.48	47.07	47.40	4,524,151	+0.63(+1.34%)
Dec 18, 2013	46.46	46.93	46.22	46.78	2,395,402	+0.51(+1.10%)
Dec 17, 2013	46.31	46.44	46.07	46.27	1,905,307	-0.14(-0.31%)
Dec 16, 2013	46.37	46.63	46.26	46.41	1,349,320	+0.05(+0.12%)
Dec 13, 2013	46.43	46.46	46.12	46.36	1,119,680	+0.13(+0.27%)
Dec 12, 2013	46.66	46.72	46.11	46.23	2,543,659	-0.55(-1.17%)
Dec 11, 2013	47.46	47.49	46.72	46.78	1,760,476	-0.28(-0.60%)
Dec 10, 2013	47.12	47.30	46.92	47.07	1,068,510	-0.22(-0.46%)
Dec 09, 2013	47.22	47.39	47.12	47.28	1,251,324	-0.25(-0.53%)
Dec 06, 2013	47.20	47.58	47.10	47.54	1,426,666	+0.50(+1.06%)
Dec 05, 2013	47.19	47.29	46.98	47.04	1,046,776	-0.05(-0.12%)
Dec 04, 2013	46.95	47.18	46.87	47.09	1,377,494	-0.29(-0.61%)
Dec 03, 2013	47.76	47.79	47.27	47.38	1,471,140	-0.41(-0.86%)
Dec 02, 2013	47.86	47.98	47.77	47.79	1,069,836	+0.05(+0.11%)
Nov 29, 2013	47.78	47.95	47.69	47.74	585,417	+0.30(+0.64%)
Nov 27, 2013	47.81	47.81	47.37	47.43	1,037,859	-0.40(-0.83%)
Nov 26, 2013	47.93	48.10	47.79	47.83	1,305,740	-0.15(-0.31%)
Nov 25, 2013	48.25	48.30	47.92	47.98	1,187,856	-0.11(-0.23%)
Nov 22, 2013	48.48	48.53	47.96	48.09	1,892,613	+0.33(+0.68%)
Nov 21, 2013	47.69	47.81	47.63	47.77	1,887,297	+0.52(+1.11%)
Nov 20, 2013	47.57	47.71	47.23	47.24	2,454,895	-0.13(-0.27%)
Nov 19, 2013	47.27	47.38	47.20	47.37	2,651,897	+0.04(+0.09%)
Nov 18, 2013	47.67	47.70	47.28	47.33	2,534,772	-0.43(-0.91%)
Nov 15, 2013	47.53	47.83	47.49	47.76	2,736,683	+0.18(+0.38%)
Nov 14, 2013	47.26	47.63	47.25	47.58	1,858,772	+0.01(+0.01%)
Nov 13, 2013	47.05	47.59	46.98	47.57	1,431,086	+0.49(+1.04%)
Nov 12, 2013	47.20	47.31	47.01	47.08	1,471,111	+0.15(+0.32%)
Nov 11, 2013	47.07	47.10	46.79	46.93	1,106,312	+0.33(+0.70%)
Nov 08, 2013	46.11	46.70	46.07	46.61	3,119,037	+0.22(+0.47%)
Nov 07, 2013	46.49	46.70	46.39	46.39	4,627,934	-0.62(-1.31%)
Nov 06, 2013	47.01	47.15	46.79	47.01	2,221,053	+0.55(+1.18%)
Nov 05, 2013	46.47	46.67	46.35	46.46	4,391,430	-0.84(-1.79%)
Nov 04, 2013	46.48	47.38	46.44	47.30	3,789,837	+0.69(+1.49%)
Nov 01, 2013	46.61	46.64	46.40	46.61	2,057,804	-0.18(-0.39%)
Oct 31, 2013	47.12	47.23	46.77	46.79	2,798,291	-0.80(-1.67%)
Oct 30, 2013	48.00	48.05	47.37	47.58	1,314,492	-0.14(-0.30%)
Oct 29, 2013	47.87	47.91	47.53	47.73	1,603,991	-0.03(-0.06%)
Oct 28, 2013	47.73	47.89	47.67	47.76	1,452,882	+0.17(+0.35%)
Oct 25, 2013	47.74	47.78	47.43	47.59	1,710,694	+0.47(+1.00%)
Oct 24, 2013	47.31	47.34	47.07	47.12	1,653,652	-0.01(-0.03%)
Oct 23, 2013	46.95	47.19	46.88	47.13	3,031,657	+0.22(+0.46%)
Oct 22, 2013	46.31	47.13	46.29	46.91	3,001,998	+1.48(+3.27%)
Oct 21, 2013	45.14	45.45	45.08	45.43	1,600,115	+0.17(+0.37%)
Oct 18, 2013	44.97	45.28	44.97	45.26	2,000,467	-0.13(-0.29%)
Oct 17, 2013	45.30	45.44	45.03	45.39	3,203,027	+0.76(+1.70%)
Oct 16, 2013	44.36	44.76	44.31	44.63	3,854,249	+0.07(+0.16%)
Oct 15, 2013	44.82	44.92	44.38	44.56	5,921,754	-0.80(-1.77%)
Oct 14, 2013	45.02	45.38	44.96	45.36	2,134,510	+0.14(+0.32%)
Oct 11, 2013	45.06	45.23	44.99	45.22	2,587,902	+0.60(+1.34%)
Oct 10, 2013	43.91	44.72	43.90	44.62	3,098,146	+0.60(+1.37%)
Oct 09, 2013	44.07	44.34	43.99	44.02	4,003,050	-0.53(-1.19%)
Oct 08, 2013	44.93	45.03	44.54	44.55	3,127,225	-0.91(-2.00%)
Oct 07, 2013	45.37	45.55	45.33	45.46	1,027,962	-0.24(-0.51%)
Oct 04, 2013	45.58	45.79	45.57	45.70	1,114,130	-0.02(-0.05%)
Oct 03, 2013	45.94	45.97	45.66	45.72	1,258,391	-0.11(-0.24%)
Oct 02, 2013	46.12	46.15	45.68	45.83	1,848,786	-0.46(-0.99%)

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.