Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	45.73	45.82	45.82	45.82	1,214,866	+0.10(+0.22%)
Dec 30, 2013	44.90	45.88	44.90	45.71	1,614,279	+0.39(+0.87%)
Dec 27, 2013	44.83	45.37	44.69	45.32	1,799,249	+0.46(+1.03%)
Dec 26, 2013	44.96	45.01	44.69	44.86	2,464,416	+0.07(+0.16%)
Dec 24, 2013	44.93	44.97	44.60	44.79	1,273,003	+0.00(+0.00%)
Dec 23, 2013	44.65	44.88	44.37	44.79	2,977,406	+0.39(+0.88%)
Dec 20, 2013	44.28	44.83	44.25	44.39	6,657,626	+0.05(+0.11%)
Dec 19, 2013	44.34	44.54	44.19	44.35	1,961,445	-0.01(-0.02%)
Dec 18, 2013	44.27	44.45	43.92	44.36	2,496,723	+0.09(+0.21%)
Dec 17, 2013	44.12	44.36	43.93	44.26	2,100,896	+0.13(+0.30%)
Dec 16, 2013	44.53	44.57	43.91	44.13	2,398,645	-0.16(-0.35%)
Dec 13, 2013	44.70	44.87	44.05	44.28	3,689,342	-0.30(-0.67%)
Dec 12, 2013	44.75	44.92	44.49	44.58	2,629,494	-0.19(-0.42%)
Dec 11, 2013	44.92	45.12	44.58	44.77	2,400,098	-0.27(-0.61%)
Dec 10, 2013	45.22	45.36	44.89	45.04	1,877,013	-0.15(-0.33%)
Dec 09, 2013	45.45	45.54	45.07	45.19	1,749,411	+0.02(+0.03%)
Dec 06, 2013	45.64	45.64	44.75	45.18	0	-0.30(-0.65%)
Dec 05, 2013	45.41	45.61	45.30	45.47	0	+0.02(+0.03%)
Dec 04, 2013	45.16	45.56	44.85	45.46	2,786,673	+0.09(+0.19%)
Dec 03, 2013	45.43	45.63	45.15	45.37	0	-0.27(-0.58%)
Dec 02, 2013	45.89	46.13	45.47	45.64	0	-0.13(-0.29%)
Nov 29, 2013	45.87	46.17	45.72	45.77	0	-0.04(-0.09%)
Nov 27, 2013	45.82	46.00	45.64	45.81	0	+0.13(+0.29%)
Nov 26, 2013	45.89	46.11	45.61	45.68	2,471,363	-0.20(-0.44%)
Nov 25, 2013	46.00	46.05	45.66	45.88	1,374,855	+0.09(+0.19%)
Nov 22, 2013	45.45	45.96	45.39	45.79	0	+0.44(+0.98%)
Nov 21, 2013	45.04	45.49	44.79	45.35	1,814,966	+0.35(+0.78%)
Nov 20, 2013	45.14	45.62	44.86	45.00	5,061,371	-1.01(-2.19%)
Nov 19, 2013	46.79	46.79	45.68	46.00	3,895,878	-0.88(-1.88%)
Nov 18, 2013	46.89	47.33	46.78	46.89	2,498,022	+0.08(+0.17%)
Nov 15, 2013	47.02	47.17	46.58	46.81	0	+0.05(+0.10%)
Nov 14, 2013	46.80	46.93	46.59	46.76	1,781,265	+0.78(+1.70%)
Nov 12, 2013	46.17	46.31	45.96	45.98	2,802,348	-0.30(-0.66%)
Nov 11, 2013	46.44	46.79	46.01	46.28	2,850,739	-0.27(-0.59%)
Nov 08, 2013	46.43	46.64	46.26	46.56	0	+0.05(+0.10%)
Nov 07, 2013	47.10	47.12	46.39	46.51	2,616,956	-0.39(-0.83%)
Nov 06, 2013	46.04	47.58	45.95	46.90	4,215,859	-0.65(-1.36%)
Nov 05, 2013	47.85	48.19	47.41	47.55	3,678,531	-0.62(-1.30%)
Nov 04, 2013	47.35	48.33	46.88	48.17	3,720,731	+1.40(+2.99%)
Nov 01, 2013	46.86	47.35	46.43	46.78	0	+0.16(+0.33%)
Oct 31, 2013	47.07	47.08	46.43	46.62	0	-0.41(-0.88%)
Oct 30, 2013	47.51	47.64	46.89	47.03	1,980,849	-0.50(-1.05%)
Oct 29, 2013	47.56	47.60	46.97	47.53	1,536,904	+0.09(+0.18%)
Oct 28, 2013	47.51	47.81	47.23	47.45	1,554,984	+0.03(+0.07%)
Oct 25, 2013	47.92	47.92	46.92	47.42	0	-0.28(-0.59%)
Oct 24, 2013	47.41	48.13	46.73	47.70	2,338,444	+0.17(+0.36%)
Oct 23, 2013	47.26	47.62	47.22	47.53	1,007,378	+0.14(+0.30%)
Oct 22, 2013	47.35	47.67	47.01	47.38	1,421,168	+0.12(+0.26%)
Oct 21, 2013	47.08	47.30	46.86	47.26	1,195,785	+0.27(+0.58%)
Oct 18, 2013	46.49	47.21	46.43	46.99	1,965,750	+0.55(+1.18%)
Oct 17, 2013	45.98	46.64	45.78	46.44	1,602,212	+0.41(+0.89%)
Oct 16, 2013	45.95	46.74	45.87	46.03	1,697,188	+0.17(+0.37%)
Oct 15, 2013	46.07	46.38	45.61	45.86	1,980,914	-0.54(-1.16%)
Oct 14, 2013	45.85	46.52	45.80	46.40	1,056,184	+0.44(+0.95%)
Oct 11, 2013	45.47	46.02	45.43	45.96	0	+0.27(+0.60%)
Oct 10, 2013	45.59	45.89	45.21	45.69	1,699,763	+0.43(+0.95%)
Oct 09, 2013	45.07	45.36	44.77	45.26	1,685,988	+0.17(+0.38%)
Oct 08, 2013	45.35	45.39	45.01	45.09	1,737,919	-0.40(-0.87%)
Oct 07, 2013	44.85	45.73	44.56	45.49	2,206,953	-0.15(-0.32%)
Oct 04, 2013	45.13	45.69	44.88	45.64	0	+0.56(+1.25%)
Oct 03, 2013	45.90	46.03	44.75	45.07	2,711,045	-1.06(-2.30%)
Oct 02, 2013	46.39	46.46	45.93	46.14	2,065,226	-0.58(-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.