Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	47.06	46.99	46.99	46.99	7,088,536	-0.03(-0.05%)
Dec 30, 2013	46.94	47.01	46.70	47.01	2,799,659	+0.08(+0.16%)
Dec 27, 2013	47.12	47.12	46.85	46.94	3,150,666	-0.04(-0.09%)
Dec 26, 2013	46.65	46.98	46.65	46.98	3,058,884	+0.35(+0.75%)
Dec 24, 2013	46.73	46.74	46.57	46.63	3,883,942	-0.08(-0.18%)
Dec 23, 2013	46.79	46.79	46.59	46.72	4,541,686	+0.18(+0.38%)
Dec 20, 2013	46.44	46.68	46.35	46.54	8,038,697	+0.23(+0.50%)
Dec 19, 2013	46.30	46.34	46.05	46.31	7,926,829	-0.10(-0.22%)
Dec 18, 2013	45.41	46.42	45.16	46.41	12,084,889	+1.12(+2.48%)
Dec 17, 2013	45.53	45.60	45.07	45.29	6,075,846	-0.22(-0.48%)
Dec 16, 2013	45.62	45.90	45.42	45.50	7,357,630	+0.08(+0.19%)
Dec 13, 2013	45.52	45.61	45.23	45.42	5,117,909	+0.03(+0.07%)
Dec 12, 2013	45.72	45.74	45.37	45.39	6,687,958	-0.33(-0.72%)
Dec 11, 2013	46.47	46.53	45.66	45.72	11,663,824	-0.80(-1.72%)
Dec 10, 2013	46.64	46.69	46.32	46.52	4,200,400	-0.19(-0.40%)
Dec 09, 2013	46.78	46.84	46.64	46.70	4,615,900	+0.09(+0.20%)
Dec 06, 2013	46.40	46.63	46.27	46.61	5,741,673	+0.60(+1.30%)
Dec 05, 2013	46.04	46.26	45.90	46.01	4,280,142	-0.08(-0.18%)
Dec 04, 2013	46.06	46.40	45.72	46.10	4,115,861	-0.16(-0.35%)
Dec 03, 2013	46.58	46.58	46.15	46.26	5,215,424	-0.41(-0.87%)
Dec 02, 2013	46.63	46.77	46.51	46.66	5,597,028	+0.02(+0.04%)
Nov 29, 2013	46.76	46.82	46.54	46.64	3,361,788	-0.03(-0.05%)
Nov 27, 2013	46.75	46.91	46.58	46.67	5,271,396	-0.02(-0.04%)
Nov 26, 2013	46.83	46.95	46.65	46.69	5,317,314	-0.13(-0.29%)
Nov 25, 2013	46.88	47.02	46.75	46.82	6,243,523	+0.19(+0.40%)
Nov 22, 2013	46.25	46.64	46.20	46.64	7,018,988	+0.62(+1.34%)
Nov 21, 2013	45.99	46.16	45.90	46.02	5,438,145	+0.19(+0.41%)
Nov 20, 2013	45.74	46.05	45.65	45.83	5,620,256	+0.14(+0.30%)
Nov 19, 2013	45.51	45.77	45.40	45.70	5,349,052	+0.05(+0.11%)
Nov 18, 2013	45.89	46.02	45.55	45.65	4,497,916	-0.20(-0.44%)
Nov 15, 2013	45.61	45.85	45.51	45.85	4,744,001	+0.27(+0.58%)
Nov 14, 2013	45.33	45.64	45.32	45.59	7,329,473	+0.38(+0.83%)
Nov 13, 2013	44.77	45.21	44.66	45.21	6,151,858	+0.25(+0.56%)
Nov 12, 2013	44.91	44.99	44.75	44.96	3,630,010	-0.03(-0.06%)
Nov 11, 2013	44.82	45.06	44.82	44.98	6,036,714	+0.11(+0.24%)
Nov 08, 2013	44.22	44.91	44.22	44.87	7,895,719	+0.65(+1.47%)
Nov 07, 2013	44.80	44.92	44.20	44.22	7,126,222	-0.40(-0.89%)
Nov 06, 2013	44.88	44.99	44.57	44.62	5,610,837	-0.10(-0.23%)
Nov 05, 2013	44.74	44.82	44.52	44.72	5,032,730	-0.15(-0.34%)
Nov 04, 2013	44.88	45.01	44.73	44.87	3,739,102	+0.04(+0.08%)
Nov 01, 2013	44.64	44.88	44.52	44.83	12,770,223	+0.29(+0.65%)
Oct 31, 2013	44.71	44.89	44.48	44.54	6,992,465	-0.18(-0.40%)
Oct 30, 2013	45.12	45.16	44.58	44.72	9,748,009	-0.24(-0.54%)
Oct 29, 2013	44.80	44.97	44.67	44.96	8,586,762	+0.30(+0.66%)
Oct 28, 2013	44.53	44.76	44.45	44.67	10,629,759	+0.15(+0.34%)
Oct 25, 2013	44.52	44.53	44.29	44.52	4,568,126	+0.06(+0.13%)
Oct 24, 2013	44.63	44.71	44.42	44.46	4,413,799	-0.00(-0.00%)
Oct 23, 2013	44.43	44.57	44.25	44.46	6,090,292	-0.08(-0.19%)
Oct 22, 2013	44.26	44.64	44.20	44.54	5,959,478	+0.41(+0.94%)
Oct 21, 2013	44.40	44.41	44.01	44.13	4,837,945	-0.23(-0.51%)
Oct 18, 2013	44.58	44.61	44.13	44.36	9,058,561	-0.18(-0.40%)
Oct 17, 2013	43.93	44.58	43.93	44.53	8,056,462	+0.37(+0.84%)
Oct 16, 2013	43.49	44.18	43.49	44.16	8,576,147	+0.89(+2.05%)
Oct 15, 2013	43.50	43.64	43.25	43.28	9,528,723	-0.28(-0.64%)
Oct 14, 2013	43.03	43.55	42.92	43.55	10,490,104	+0.31(+0.72%)
Oct 11, 2013	43.01	43.30	43.00	43.24	5,561,789	+0.20(+0.47%)
Oct 10, 2013	42.42	43.07	42.42	43.04	8,633,053	+0.98(+2.33%)
Oct 09, 2013	42.22	42.31	41.85	42.06	13,491,550	-0.08(-0.18%)
Oct 08, 2013	42.85	43.01	42.11	42.14	8,682,688	-0.62(-1.44%)
Oct 07, 2013	42.94	43.03	42.75	42.75	4,705,415	-0.48(-1.11%)
Oct 04, 2013	42.83	43.27	42.74	43.23	5,335,199	+0.48(+1.12%)
Oct 03, 2013	43.09	43.11	42.58	42.76	8,558,008	-0.38(-0.89%)
Oct 02, 2013	42.96	43.16	42.86	43.14	7,427,682	-0.10(-0.23%)

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.