Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	50.74	50.63	50.63	50.63	603,400	+0.06(+0.12%)
Dec 30, 2013	49.77	50.65	48.89	50.57	615,063	+0.86(+1.73%)
Dec 27, 2013	51.16	51.25	49.56	49.71	714,051	-0.97(-1.91%)
Dec 26, 2013	50.84	51.68	49.89	50.68	632,838	-0.14(-0.28%)
Dec 24, 2013	51.23	51.88	50.36	50.82	391,921	-0.46(-0.90%)
Dec 23, 2013	51.94	52.47	50.70	51.28	1,228,572	-0.06(-0.12%)
Dec 20, 2013	50.30	51.95	50.18	51.34	4,603,810	+1.23(+2.45%)
Dec 19, 2013	49.00	50.44	48.55	50.11	1,378,764	+1.00(+2.04%)
Dec 18, 2013	47.52	49.22	47.51	49.11	1,253,005	+1.57(+3.30%)
Dec 17, 2013	49.70	49.70	47.42	47.54	1,473,224	-2.11(-4.25%)
Dec 16, 2013	49.09	50.50	48.91	49.65	1,542,258	+0.76(+1.55%)
Dec 13, 2013	48.55	49.21	48.37	48.89	973,689	+0.39(+0.80%)
Dec 12, 2013	47.42	49.34	47.41	48.50	1,123,324	+0.93(+1.96%)
Dec 11, 2013	47.64	48.38	47.35	47.57	1,444,629	-0.25(-0.52%)
Dec 10, 2013	46.35	48.40	45.77	47.82	1,851,651	+1.67(+3.62%)
Dec 09, 2013	46.99	47.48	45.39	46.15	1,093,526	-0.44(-0.94%)
Dec 06, 2013	46.77	47.07	45.66	46.59	0	+0.04(+0.09%)
Dec 05, 2013	46.01	46.80	45.28	46.55	0	+0.41(+0.89%)
Dec 04, 2013	45.62	46.64	45.39	46.14	0	+0.29(+0.63%)
Dec 03, 2013	46.69	47.92	45.57	45.85	0	-1.39(-2.94%)
Dec 02, 2013	46.63	47.32	45.70	47.24	0	+0.64(+1.37%)
Nov 29, 2013	47.18	47.39	46.52	46.60	0	-0.11(-0.24%)
Nov 27, 2013	47.61	47.96	46.14	46.71	0	-0.81(-1.70%)
Nov 26, 2013	47.57	48.11	46.86	47.52	0	-0.17(-0.36%)
Nov 25, 2013	48.63	48.99	47.30	47.69	905,978	-0.83(-1.71%)
Nov 22, 2013	48.28	50.14	48.10	48.52	0	+0.58(+1.21%)
Nov 21, 2013	47.08	48.41	46.92	47.94	0	+1.11(+2.37%)
Nov 20, 2013	46.00	47.45	45.81	46.83	0	+0.91(+1.98%)
Nov 19, 2013	47.04	47.84	45.58	45.92	0	-1.04(-2.21%)
Nov 18, 2013	47.95	48.45	46.61	46.96	0	-0.55(-1.16%)
Nov 15, 2013	45.00	47.83	44.82	47.51	0	+2.50(+5.55%)
Nov 14, 2013	44.48	45.43	43.21	45.01	0	+1.06(+2.42%)
Nov 13, 2013	40.34	44.85	40.08	43.95	0	+3.05(+7.45%)
Nov 12, 2013	39.00	40.94	38.97	40.90	0	+1.47(+3.73%)
Nov 11, 2013	38.00	39.74	37.76	39.43	0	+1.87(+4.98%)
Nov 08, 2013	36.97	38.33	36.59	37.56	0	+0.59(+1.60%)
Nov 07, 2013	35.40	38.29	35.20	36.97	3,834,115	-0.53(-1.41%)
Nov 06, 2013	40.00	40.50	37.24	37.50	3,782,504	-2.50(-6.25%)
Nov 05, 2013	40.51	41.09	39.56	40.00	0	-0.85(-2.08%)
Nov 04, 2013	40.40	41.20	40.29	40.85	0	+0.45(+1.11%)
Nov 01, 2013	39.04	40.66	38.81	40.40	0	+1.40(+3.59%)
Oct 31, 2013	38.00	40.10	36.82	39.00	2,288,033	+0.41(+1.06%)
Oct 30, 2013	40.60	40.94	38.02	38.59	1,118,830	-2.05(-5.04%)
Oct 29, 2013	39.81	40.80	39.32	40.64	0	+1.21(+3.07%)
Oct 28, 2013	40.67	40.85	38.97	39.43	1,130,139	-1.16(-2.86%)
Oct 25, 2013	39.80	40.61	39.23	40.59	0	+0.77(+1.93%)
Oct 24, 2013	39.08	40.51	38.72	39.82	939,418	+0.90(+2.31%)
Oct 23, 2013	38.29	38.97	37.90	38.92	0	+0.41(+1.06%)
Oct 22, 2013	37.55	38.70	36.75	38.51	901,805	+1.34(+3.61%)
Oct 21, 2013	38.12	38.51	36.75	37.17	991,302	-0.87(-2.29%)
Oct 18, 2013	38.52	38.52	37.15	38.04	2,070,332	-0.31(-0.81%)
Oct 17, 2013	38.98	39.07	37.80	38.35	1,575,165	-0.76(-1.94%)
Oct 16, 2013	37.71	39.24	37.49	39.11	0	+1.92(+5.16%)
Oct 15, 2013	36.76	38.20	36.03	37.19	979,255	-0.15(-0.40%)
Oct 14, 2013	36.73	37.46	36.10	37.34	0	+0.29(+0.78%)
Oct 11, 2013	36.91	37.26	36.39	37.05	0	-0.18(-0.48%)
Oct 10, 2013	35.50	37.42	35.46	37.23	1,306,589	+2.52(+7.26%)
Oct 09, 2013	35.80	35.91	33.01	34.71	0	-0.92(-2.58%)
Oct 08, 2013	38.30	38.92	35.35	35.63	0	-2.64(-6.90%)
Oct 07, 2013	39.80	39.80	38.11	38.27	0	-1.84(-4.59%)
Oct 04, 2013	40.84	41.95	39.92	40.11	0	-0.71(-1.74%)
Oct 03, 2013	40.67	41.24	39.01	40.82	2,967,598	+0.44(+1.09%)
Oct 02, 2013	39.40	40.88	39.40	40.38	0	+0.38(+0.95%)

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.