Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	54.13	55.27	54.13	55.06	1,171,208	+1.10(+2.04%)
Nov 26, 2014	54.66	53.96	53.96	53.96	1,671,289	-0.64(-1.17%)
Nov 25, 2014	55.06	55.36	54.56	54.60	1,562,217	-0.15(-0.27%)
Nov 24, 2014	54.57	55.14	54.49	54.75	1,920,673	+0.50(+0.92%)
Nov 21, 2014	55.27	55.43	54.23	54.26	2,274,455	-0.55(-1.01%)
Nov 20, 2014	54.35	55.25	54.26	54.81	1,173,981	+0.13(+0.23%)
Nov 19, 2014	54.22	54.81	54.12	54.68	1,301,128	+0.31(+0.57%)
Nov 18, 2014	54.16	54.51	53.96	54.38	1,273,019	+0.13(+0.25%)
Nov 17, 2014	53.93	54.27	53.87	54.24	1,392,227	+0.19(+0.35%)
Nov 14, 2014	54.79	54.83	53.96	54.05	2,560,025	+0.59(+1.11%)
Nov 13, 2014	53.09	53.51	53.00	53.46	1,466,519	+0.43(+0.80%)
Nov 12, 2014	52.50	53.29	52.45	53.03	1,386,527	+0.30(+0.57%)
Nov 11, 2014	52.55	53.25	52.53	52.73	1,263,814	+0.20(+0.38%)
Nov 10, 2014	52.17	52.68	52.00	52.53	1,174,355	+0.35(+0.67%)
Nov 07, 2014	51.82	52.38	51.69	52.19	1,590,311	+0.26(+0.50%)
Nov 06, 2014	50.95	52.21	50.87	51.93	2,089,815	+1.07(+2.10%)
Nov 05, 2014	51.05	51.08	50.60	50.86	2,227,313	+0.20(+0.39%)
Nov 04, 2014	51.39	51.45	50.64	50.66	2,066,498	-0.92(-1.79%)
Nov 03, 2014	52.04	52.07	51.40	51.59	1,460,021	-0.33(-0.64%)
Oct 31, 2014	51.97	52.04	51.54	51.92	2,718,721	+0.60(+1.17%)
Oct 30, 2014	50.34	51.86	50.27	51.32	2,382,752	+0.73(+1.44%)
Oct 29, 2014	50.77	51.17	50.28	50.59	1,922,394	-0.34(-0.67%)
Oct 28, 2014	50.26	51.06	50.16	50.93	2,543,229	+0.85(+1.70%)
Oct 27, 2014	49.69	50.29	49.24	50.08	2,226,629	+0.02(+0.03%)
Oct 24, 2014	49.71	50.14	49.16	50.06	2,780,385	+0.27(+0.54%)
Oct 23, 2014	49.63	50.34	49.41	49.79	3,213,875	+0.85(+1.73%)
Oct 22, 2014	49.41	49.59	48.87	48.95	3,423,083	-0.56(-1.13%)
Oct 21, 2014	49.78	50.12	48.52	49.51	8,657,867	+3.37(+7.31%)
Oct 20, 2014	46.32	46.39	45.74	46.13	3,788,585	-0.20(-0.43%)
Oct 17, 2014	45.66	46.43	45.65	46.33	3,838,215	+1.22(+2.72%)
Oct 16, 2014	43.07	45.23	43.00	45.11	3,904,356	+1.26(+2.88%)
Oct 15, 2014	43.66	44.11	42.85	43.84	4,130,298	-0.73(-1.63%)
Oct 14, 2014	44.84	45.32	44.44	44.57	2,367,379	-0.07(-0.16%)
Oct 13, 2014	44.73	45.24	44.16	44.64	2,462,724	+0.02(+0.05%)
Oct 10, 2014	45.24	45.62	44.61	44.62	3,082,545	-0.73(-1.62%)
Oct 09, 2014	46.56	46.65	45.34	45.35	1,650,338	-1.25(-2.68%)
Oct 08, 2014	45.66	46.68	45.19	46.60	1,932,943	+0.89(+1.95%)
Oct 07, 2014	46.98	46.99	45.71	45.71	2,622,483	-1.59(-3.36%)
Oct 06, 2014	47.90	48.05	47.12	47.30	2,451,384	+0.36(+0.77%)
Oct 03, 2014	46.10	47.07	46.10	46.93	2,511,495	+1.01(+2.20%)
Oct 02, 2014	45.44	46.08	45.42	45.92	2,390,588	+0.37(+0.82%)
Oct 01, 2014	46.05	46.29	45.50	45.55	3,550,025	-0.44(-0.96%)
Sep 30, 2014	46.80	46.86	45.90	45.99	2,668,857	-0.90(-1.92%)
Sep 29, 2014	47.41	47.56	46.84	46.89	2,435,155	-0.95(-1.98%)
Sep 26, 2014	48.09	48.24	47.60	47.84	2,517,735	-0.35(-0.72%)
Sep 25, 2014	48.36	48.78	48.12	48.19	2,954,951	+0.00(+0.00%)
Sep 24, 2014	48.93	49.10	48.01	48.19	3,417,160	-0.67(-1.37%)
Sep 23, 2014	48.94	49.34	48.84	48.86	1,501,723	-0.28(-0.56%)
Sep 22, 2014	49.20	49.61	48.95	49.14	1,418,571	-0.30(-0.61%)
Sep 19, 2014	49.77	49.81	49.26	49.44	3,057,599	-0.06(-0.13%)
Sep 18, 2014	49.42	49.92	49.26	49.50	2,702,562	+0.21(+0.43%)
Sep 17, 2014	50.21	50.36	49.19	49.29	3,222,220	-0.95(-1.89%)
Sep 16, 2014	50.76	50.76	50.19	50.23	2,338,683	-0.68(-1.33%)
Sep 15, 2014	50.89	51.23	50.74	50.91	1,502,486	+0.01(+0.02%)
Sep 12, 2014	51.15	51.28	50.76	50.91	1,744,333	-0.41(-0.79%)
Sep 11, 2014	50.66	51.84	50.60	51.31	3,927,072	+0.74(+1.46%)
Sep 10, 2014	50.99	51.04	50.32	50.57	1,742,743	-0.42(-0.83%)
Sep 09, 2014	51.27	51.27	50.94	51.00	1,218,211	-0.38(-0.74%)
Sep 08, 2014	51.09	51.38	51.07	51.38	1,304,468	-0.02(-0.05%)
Sep 05, 2014	50.28	51.49	50.18	51.40	2,044,060	+1.03(+2.05%)
Sep 04, 2014	50.16	50.54	49.96	50.37	1,864,455	+0.42(+0.83%)
Sep 03, 2014	50.16	50.16	49.76	49.95	1,346,554	+0.13(+0.25%)
Sep 02, 2014	50.34	50.42	49.75	49.83	1,123,939	-0.19(-0.38%)
Aug 29, 2014	50.11	50.02	50.02	50.02	726,144	+0.08(+0.16%)
Aug 28, 2014	49.87	50.06	49.54	49.94	683,827	-0.22(-0.44%)
Aug 27, 2014	50.11	50.25	49.99	50.16	1,119,021	+0.05(+0.09%)
Aug 26, 2014	50.40	50.40	49.97	50.11	1,024,897	-0.12(-0.23%)
Aug 25, 2014	50.34	50.46	50.15	50.23	676,300	+0.14(+0.28%)
Aug 22, 2014	50.18	50.45	50.02	50.09	1,111,404	-0.29(-0.58%)
Aug 21, 2014	50.75	50.88	50.31	50.38	959,086	-0.28(-0.56%)
Aug 20, 2014	49.52	50.82	49.46	50.66	2,875,693	+1.13(+2.29%)
Aug 19, 2014	49.41	49.68	49.33	49.53	876,613	+0.17(+0.33%)
Aug 18, 2014	49.03	49.44	48.94	49.36	1,152,771	+0.66(+1.36%)
Aug 15, 2014	49.17	49.17	48.39	48.70	1,307,120	-0.40(-0.82%)
Aug 14, 2014	48.99	49.20	48.91	49.10	986,564	+0.09(+0.18%)
Aug 13, 2014	48.73	49.04	48.57	49.02	1,470,919	+0.46(+0.94%)
Aug 12, 2014	48.55	48.88	48.53	48.56	871,457	-0.13(-0.26%)
Aug 11, 2014	48.65	48.80	48.42	48.69	1,124,918	+0.11(+0.23%)
Aug 08, 2014	47.83	48.43	47.78	48.58	2,195,039	+0.87(+1.81%)
Aug 07, 2014	48.76	48.95	47.62	47.71	1,720,595	-0.84(-1.73%)
Aug 06, 2014	47.97	48.67	47.89	48.55	2,287,311	+0.42(+0.88%)
Aug 05, 2014	48.79	49.06	48.01	48.13	2,017,968	-0.91(-1.85%)
Aug 04, 2014	48.99	49.47	48.83	49.03	3,328,115	+0.26(+0.53%)
Aug 01, 2014	48.63	49.09	48.32	48.77	2,775,826	+0.13(+0.26%)
Jul 31, 2014	49.00	49.59	48.60	48.65	2,866,409	-1.22(-2.45%)
Jul 30, 2014	49.72	50.06	49.48	49.87	1,349,944	+0.24(+0.49%)
Jul 29, 2014	49.65	50.27	49.52	49.62	1,559,278	+0.09(+0.19%)
Jul 28, 2014	50.36	50.38	49.42	49.53	2,175,196	-0.79(-1.58%)
Jul 25, 2014	50.64	50.92	50.19	50.32	2,219,138	-0.54(-1.07%)
Jul 24, 2014	50.99	51.10	50.61	50.86	2,819,014	+0.03(+0.06%)
Jul 23, 2014	49.91	50.91	49.58	50.83	4,050,474	+0.90(+1.80%)
Jul 22, 2014	50.39	50.75	49.20	49.94	11,703,506	-2.85(-5.40%)
Jul 21, 2014	52.84	53.23	52.56	52.78	2,714,382	-0.17(-0.33%)
Jul 18, 2014	52.03	52.99	51.92	52.96	3,918,554	+1.14(+2.20%)
Jul 17, 2014	52.27	52.53	51.76	51.82	2,126,774	-0.63(-1.20%)
Jul 16, 2014	52.21	52.67	52.00	52.45	1,773,413	+0.49(+0.94%)
Jul 15, 2014	52.93	53.01	51.80	51.96	5,209,566	-1.02(-1.92%)
Jul 14, 2014	53.79	53.88	52.97	52.97	2,500,470	-0.81(-1.51%)
Jul 11, 2014	53.27	53.83	53.16	53.78	1,029,378	+0.46(+0.87%)
Jul 10, 2014	53.69	53.73	52.93	53.32	1,809,559	-1.02(-1.87%)
Jul 09, 2014	54.70	54.70	53.71	54.34	1,772,533	+0.57(+1.07%)
Jul 08, 2014	54.00	54.11	53.64	53.76	1,850,502	-0.28(-0.51%)
Jul 07, 2014	53.87	54.29	53.80	54.04	1,552,291	+0.17(+0.31%)
Jul 03, 2014	53.55	53.87	53.87	53.87	1,727,421	+0.52(+0.97%)
Jul 02, 2014	54.10	54.19	53.33	53.35	4,506,108	-1.99(-3.60%)
Jul 01, 2014	55.20	55.59	55.04	55.34	1,505,356	+0.38(+0.69%)
Jun 30, 2014	54.69	55.22	54.45	54.96	1,663,214	+0.35(+0.65%)
Jun 27, 2014	54.38	54.86	54.38	54.61	2,022,828	+0.15(+0.27%)
Jun 26, 2014	54.67	54.77	54.03	54.46	2,008,926	-0.20(-0.37%)
Jun 25, 2014	54.65	55.06	54.48	54.67	3,112,917	-0.94(-1.68%)
Jun 24, 2014	56.22	56.59	55.55	55.60	1,747,986	-0.56(-0.99%)
Jun 23, 2014	56.15	56.95	56.11	56.16	2,157,885	+0.00(+0.00%)
Jun 20, 2014	55.33	56.34	55.17	56.16	2,728,394	+0.97(+1.75%)
Jun 19, 2014	55.37	56.01	55.11	55.19	2,407,360	+0.18(+0.33%)
Jun 18, 2014	54.34	55.07	54.21	55.01	1,687,790	+0.77(+1.42%)
Jun 17, 2014	54.02	54.43	53.94	54.24	2,412,535	+0.15(+0.28%)
Jun 16, 2014	54.25	54.40	53.97	54.09	1,751,743	-0.28(-0.51%)
Jun 13, 2014	54.78	54.88	54.09	54.37	2,545,406	-0.55(-1.00%)
Jun 12, 2014	56.56	56.66	54.65	54.92	3,108,204	-1.77(-3.12%)
Jun 11, 2014	56.36	56.88	56.33	56.69	1,374,445	+0.03(+0.06%)
Jun 10, 2014	56.90	56.99	56.30	56.66	987,470	+0.08(+0.14%)
Jun 06, 2014	56.15	56.66	55.71	56.58	1,016,201	+0.66(+1.18%)
Jun 05, 2014	56.18	56.18	55.50	55.92	1,438,990	-0.21(-0.38%)
Jun 04, 2014	55.74	56.22	55.29	56.13	1,102,306	+0.28(+0.49%)
Jun 03, 2014	55.66	56.13	55.63	55.85	1,193,417	-0.03(-0.06%)
Jun 02, 2014	55.99	56.06	55.21	55.89	1,283,104	-0.17(-0.31%)
May 30, 2014	56.03	56.12	55.66	56.06	1,462,649	+0.01(+0.01%)
May 29, 2014	56.11	56.15	55.74	56.05	929,901	+0.06(+0.11%)
May 28, 2014	55.92	56.17	55.77	55.99	1,279,014	+0.09(+0.15%)
May 27, 2014	55.76	55.93	55.61	55.90	1,539,863	+0.48(+0.86%)
May 23, 2014	55.94	55.42	55.42	55.42	2,378,688	-0.75(-1.33%)
May 22, 2014	56.08	56.63	55.93	56.17	790,650	-0.33(-0.59%)
May 21, 2014	56.13	56.56	55.80	56.51	929,253	+0.53(+0.94%)
May 20, 2014	56.66	56.78	55.68	55.98	1,248,527	-0.70(-1.23%)
May 19, 2014	56.17	56.91	56.06	56.68	954,038	+0.24(+0.42%)
May 16, 2014	55.39	56.46	55.13	56.44	1,669,468	+0.78(+1.39%)
May 15, 2014	56.45	56.62	54.86	55.67	2,453,362	-1.09(-1.92%)
May 14, 2014	57.56	57.65	56.63	56.76	950,939	-0.83(-1.44%)
May 13, 2014	57.49	58.04	57.47	57.59	1,432,571	+0.19(+0.33%)
May 12, 2014	56.82	57.48	56.76	57.40	1,003,861	+0.87(+1.54%)
May 09, 2014	56.18	56.74	55.92	56.53	1,394,909	+0.38(+0.67%)
May 08, 2014	56.44	57.06	55.87	56.15	1,849,123	-0.63(-1.10%)
May 07, 2014	57.50	57.60	56.38	56.78	1,718,774	-0.46(-0.81%)
May 06, 2014	57.20	57.51	56.98	57.24	1,139,282	-0.09(-0.16%)
May 05, 2014	56.72	57.40	56.26	57.34	1,999,388	+0.37(+0.65%)
May 02, 2014	57.17	57.60	56.84	56.97	1,176,809	-0.24(-0.42%)
May 01, 2014	58.00	58.11	57.08	57.21	1,898,551	-0.74(-1.28%)
Apr 30, 2014	57.40	57.96	57.35	57.96	1,769,739	+0.42(+0.72%)
Apr 29, 2014	56.91	57.80	56.58	57.54	2,227,744	+0.71(+1.26%)
Apr 28, 2014	56.37	56.93	55.99	56.83	3,224,288	+0.67(+1.19%)
Apr 25, 2014	55.90	56.27	55.72	56.16	1,976,221	+0.02(+0.03%)
Apr 24, 2014	56.44	56.44	55.09	56.15	2,940,453	-0.07(-0.13%)
Apr 23, 2014	56.19	56.62	55.96	56.22	2,758,304	-0.12(-0.21%)
Apr 22, 2014	56.84	57.61	55.93	56.33	7,438,269	+3.39(+6.41%)
Apr 21, 2014	51.71	53.06	51.71	52.94	1,859,515	+0.71(+1.35%)
Apr 17, 2014	51.94	52.23	52.23	52.23	1,046,010	+0.07(+0.14%)
Apr 16, 2014	51.78	52.20	51.53	52.16	999,386	+0.92(+1.81%)
Apr 15, 2014	51.32	51.42	49.96	51.24	2,494,695	+0.12(+0.23%)
Apr 14, 2014	51.79	51.99	50.66	51.12	2,094,946	-0.23(-0.44%)
Apr 11, 2014	51.98	52.52	51.33	51.35	1,998,251	-0.88(-1.68%)
Apr 10, 2014	53.36	53.90	52.23	52.23	2,195,614	-0.98(-1.84%)
Apr 09, 2014	52.42	53.31	52.18	53.21	1,295,434	+0.88(+1.68%)
Apr 08, 2014	51.76	52.65	51.46	52.33	1,521,637	+0.67(+1.31%)
Apr 07, 2014	53.03	53.41	51.25	51.65	1,613,865	-1.51(-2.85%)
Apr 04, 2014	53.97	54.55	53.03	53.17	1,459,676	-0.63(-1.17%)
Apr 03, 2014	53.93	54.01	53.60	53.79	1,090,910	-0.07(-0.13%)
Apr 02, 2014	53.60	54.08	53.60	53.87	1,315,744	+0.38(+0.72%)
Apr 01, 2014	52.78	53.50	52.61	53.48	1,338,928	+1.27(+2.43%)
Mar 31, 2014	52.18	52.41	51.62	52.21	1,574,113	+0.34(+0.66%)
Mar 28, 2014	52.12	52.54	51.69	51.87	1,297,892	+0.07(+0.14%)
Mar 27, 2014	52.40	52.42	51.50	51.80	1,875,063	-0.61(-1.17%)
Mar 26, 2014	52.24	52.86	52.16	52.41	1,627,600	+0.36(+0.69%)
Mar 25, 2014	52.61	52.92	51.76	52.05	1,452,707	-0.34(-0.64%)
Mar 24, 2014	53.21	53.40	52.21	52.38	1,288,293	-0.65(-1.23%)
Mar 21, 2014	53.79	54.05	53.01	53.03	2,228,756	-0.24(-0.46%)
Mar 20, 2014	53.25	53.32	52.69	53.28	691,918	+0.11(+0.21%)
Mar 19, 2014	53.34	53.55	52.81	53.17	1,019,380	-0.27(-0.51%)
Mar 18, 2014	53.19	53.49	52.83	53.44	1,553,378	+0.42(+0.80%)
Mar 17, 2014	52.91	53.26	52.72	53.02	840,324	+0.33(+0.62%)
Mar 14, 2014	52.62	52.97	52.32	52.69	938,901	+0.01(+0.01%)
Mar 13, 2014	53.49	53.68	52.54	52.68	1,084,129	-0.61(-1.15%)
Mar 12, 2014	53.04	53.46	53.00	53.29	1,004,624	-0.09(-0.16%)
Mar 11, 2014	53.00	53.50	52.71	53.38	1,685,874	+0.54(+1.02%)
Mar 10, 2014	52.99	52.99	52.15	52.84	1,600,641	-0.55(-1.03%)
Mar 07, 2014	53.32	53.69	53.25	53.39	1,402,611	+0.26(+0.49%)
Mar 06, 2014	52.60	53.39	52.58	53.13	1,809,941	+0.63(+1.21%)
Mar 05, 2014	52.09	52.68	51.90	52.49	1,680,800	+0.41(+0.78%)
Mar 04, 2014	51.55	52.25	51.52	52.09	1,371,320	+1.11(+2.17%)
Mar 03, 2014	51.25	51.47	50.39	50.98	1,636,812	-0.80(-1.54%)
Feb 28, 2014	51.15	52.30	50.97	51.78	2,059,403	+0.52(+1.01%)
Feb 27, 2014	50.42	51.27	50.42	51.26	1,336,134	+0.82(+1.63%)
Feb 26, 2014	50.31	50.56	50.02	50.44	1,974,210	+0.28(+0.56%)
Feb 25, 2014	50.49	50.57	49.70	50.16	1,909,750	-0.62(-1.22%)
Feb 24, 2014	50.49	51.00	50.42	50.78	1,453,068	+0.36(+0.72%)
Feb 21, 2014	50.28	50.78	50.22	50.42	1,450,723	+0.01(+0.02%)
Feb 20, 2014	49.53	50.46	49.18	50.41	1,969,688	+0.95(+1.92%)
Feb 19, 2014	49.89	50.28	49.42	49.46	1,217,323	-0.52(-1.04%)
Feb 18, 2014	50.64	50.71	49.66	49.98	1,806,366	-0.96(-1.88%)
Feb 14, 2014	50.67	50.93	50.93	50.93	1,290,832	+0.39(+0.77%)
Feb 13, 2014	50.58	50.71	50.21	50.55	1,428,909	-0.32(-0.63%)
Feb 12, 2014	50.48	51.22	50.44	50.87	2,447,867	+0.37(+0.74%)
Feb 11, 2014	50.51	50.68	50.05	50.49	1,329,809	+0.08(+0.15%)
Feb 10, 2014	50.73	50.95	50.07	50.41	1,272,705	-0.30(-0.60%)
Feb 07, 2014	50.51	50.84	50.12	50.72	1,593,165	+0.36(+0.71%)
Feb 06, 2014	48.94	50.58	48.94	50.36	2,879,776	+1.85(+3.81%)
Feb 05, 2014	48.29	48.77	47.82	48.51	1,887,458	-0.14(-0.29%)
Feb 04, 2014	47.95	48.76	47.74	48.65	2,600,845	+0.86(+1.80%)
Feb 03, 2014	48.24	48.41	47.27	47.79	3,041,556	-0.36(-0.75%)
Jan 31, 2014	48.66	48.90	48.06	48.15	3,287,565	-1.17(-2.37%)
Jan 30, 2014	51.76	52.05	48.56	49.32	3,615,519	-0.66(-1.33%)
Jan 29, 2014	50.03	50.77	49.75	49.98	2,744,594	-0.68(-1.34%)
Jan 28, 2014	50.29	50.91	50.12	50.66	1,309,581	+0.54(+1.07%)
Jan 27, 2014	50.16	50.75	49.38	50.12	2,097,509	+0.16(+0.31%)
Jan 24, 2014	50.96	51.25	49.86	49.97	1,907,707	-1.46(-2.84%)
Jan 23, 2014	51.98	51.98	51.28	51.43	2,123,967	-0.76(-1.47%)
Jan 22, 2014	52.63	52.79	51.89	52.19	2,318,878	-0.50(-0.95%)
Jan 21, 2014	52.97	53.40	52.54	52.69	1,325,695	-0.05(-0.10%)
Jan 17, 2014	53.21	52.75	52.75	52.75	1,267,766	-0.41(-0.76%)
Jan 16, 2014	53.54	53.65	53.07	53.15	1,088,331	-0.43(-0.80%)
Jan 15, 2014	53.07	53.64	53.02	53.58	1,300,862	+0.51(+0.96%)
Jan 14, 2014	52.68	53.11	52.55	53.07	2,523,804	+0.63(+1.21%)
Jan 13, 2014	53.91	53.91	52.30	52.44	1,984,457	-1.90(-3.49%)
Jan 10, 2014	54.15	54.35	53.94	54.34	783,911	+0.34(+0.62%)
Jan 09, 2014	54.52	54.67	53.71	54.00	1,079,970	-0.52(-0.94%)
Jan 08, 2014	53.87	54.53	53.83	54.52	974,688	+0.65(+1.20%)
Jan 07, 2014	53.68	54.03	53.62	53.87	617,673	+0.30(+0.57%)
Jan 06, 2014	54.07	54.44	53.43	53.57	833,577	-0.22(-0.41%)
Jan 03, 2014	53.57	54.04	53.46	53.78	840,988	+0.27(+0.51%)
Jan 02, 2014	54.00	54.05	53.40	53.51	1,309,234	-0.53(-0.98%)
Dec 31, 2013	53.99	54.04	54.04	54.04	577,829	+0.20(+0.36%)
Dec 30, 2013	53.83	54.03	53.61	53.85	679,507	-0.05(-0.09%)
Dec 27, 2013	54.10	54.34	53.68	53.89	591,021	-0.16(-0.30%)
Dec 26, 2013	54.21	54.44	53.95	54.06	587,127	+0.03(+0.06%)
Dec 24, 2013	53.61	54.09	53.48	54.03	462,297	+0.38(+0.71%)
Dec 23, 2013	53.39	53.82	53.19	53.64	1,180,622	+0.53(+1.00%)
Dec 20, 2013	53.45	53.50	52.48	53.11	3,378,724	-0.12(-0.22%)
Dec 19, 2013	52.80	53.51	52.63	53.23	1,192,307	+0.40(+0.75%)
Dec 18, 2013	52.27	52.89	51.91	52.83	2,464,879	+0.43(+0.82%)
Dec 17, 2013	52.69	52.82	52.13	52.40	1,391,042	-0.44(-0.84%)
Dec 16, 2013	53.12	53.23	52.66	52.85	1,346,630	+0.16(+0.30%)
Dec 13, 2013	53.11	53.40	52.54	52.69	1,344,720	-0.40(-0.75%)
Dec 12, 2013	52.95	53.20	52.49	53.09	1,181,362	+0.02(+0.03%)
Dec 11, 2013	53.87	54.12	52.97	53.07	1,104,265	-0.89(-1.66%)
Dec 10, 2013	53.56	54.20	53.40	53.97	1,066,678	+0.32(+0.59%)
Dec 09, 2013	53.30	53.74	53.21	53.65	1,613,475	+0.33(+0.61%)
Dec 06, 2013	53.01	53.35	52.93	53.32	1,428,304	+0.72(+1.36%)
Dec 05, 2013	51.90	52.79	51.56	52.61	1,505,130	+0.88(+1.70%)
Dec 04, 2013	51.31	51.88	51.04	51.73	1,286,001	+0.19(+0.38%)
Dec 03, 2013	51.62	52.16	51.16	51.53	1,700,713	-0.25(-0.48%)

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.