Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	43.12	42.98	42.98	42.98	2,168,938	-0.13(-0.31%)
Dec 30, 2013	42.91	43.20	42.90	43.11	2,253,313	+0.20(+0.46%)
Dec 27, 2013	42.73	43.05	42.71	42.91	1,458,604	+0.18(+0.43%)
Dec 26, 2013	42.53	42.81	42.42	42.73	1,341,922	+0.33(+0.78%)
Dec 24, 2013	42.53	42.59	42.36	42.40	1,096,391	-0.06(-0.15%)
Dec 23, 2013	42.35	42.55	42.13	42.46	2,510,220	-0.13(-0.30%)
Dec 20, 2013	42.64	43.02	42.53	42.59	2,628,705	-0.06(-0.13%)
Dec 19, 2013	42.53	42.71	42.25	42.64	2,007,544	+0.05(+0.12%)
Dec 18, 2013	42.19	42.62	41.93	42.60	3,589,837	+0.13(+0.31%)
Dec 17, 2013	42.51	42.60	42.15	42.46	1,887,618	-0.06(-0.15%)
Dec 16, 2013	42.81	42.89	42.41	42.53	2,026,561	-0.05(-0.12%)
Dec 13, 2013	42.82	42.83	42.41	42.57	1,858,702	-0.10(-0.23%)
Dec 12, 2013	43.07	43.07	42.64	42.67	2,302,600	-0.28(-0.66%)
Dec 11, 2013	43.10	43.29	42.91	42.95	2,865,231	-0.04(-0.08%)
Dec 10, 2013	43.48	43.54	42.91	42.99	1,987,262	-0.60(-1.37%)
Dec 09, 2013	43.49	43.85	43.43	43.59	2,448,179	+0.21(+0.49%)
Dec 06, 2013	42.92	43.43	42.91	43.38	2,174,830	+0.75(+1.75%)
Dec 05, 2013	42.79	42.85	42.57	42.63	1,649,675	-0.23(-0.53%)
Dec 04, 2013	42.86	43.04	42.67	42.86	2,267,939	-0.16(-0.38%)
Dec 03, 2013	42.52	43.11	42.64	43.02	4,003,549	+0.38(+0.89%)
Dec 02, 2013	42.67	42.84	42.38	42.64	2,717,008	-0.04(-0.08%)
Nov 29, 2013	42.88	42.93	42.64	42.67	1,521,897	-0.17(-0.39%)
Nov 27, 2013	43.17	43.29	42.83	42.84	2,320,512	-0.27(-0.64%)
Nov 26, 2013	43.31	43.42	42.87	43.12	3,384,305	-0.28(-0.64%)
Nov 25, 2013	43.80	43.83	43.31	43.40	1,680,003	-0.24(-0.54%)
Nov 22, 2013	43.19	43.66	42.99	43.63	7,262,401	+0.51(+1.18%)
Nov 21, 2013	42.92	43.30	42.80	43.12	6,949,191	+0.42(+0.98%)
Nov 20, 2013	43.05	43.27	42.63	42.70	2,566,061	-0.40(-0.92%)
Nov 19, 2013	43.40	43.48	43.07	43.10	2,649,453	-0.46(-1.06%)
Nov 18, 2013	43.91	43.91	43.30	43.56	1,765,531	-0.17(-0.38%)
Nov 15, 2013	44.00	44.07	43.54	43.73	2,384,576	-0.48(-1.09%)
Nov 14, 2013	43.81	44.23	43.68	44.21	2,376,244	+0.58(+1.33%)
Nov 13, 2013	43.05	43.64	42.93	43.63	2,231,959	+0.29(+0.68%)
Nov 12, 2013	43.26	43.34	43.01	43.34	1,682,791	+0.08(+0.18%)
Nov 11, 2013	43.55	43.69	43.10	43.26	1,288,917	-0.17(-0.40%)
Nov 08, 2013	43.25	43.44	42.79	43.44	2,098,781	+0.08(+0.18%)
Nov 07, 2013	44.25	44.35	43.33	43.36	2,140,975	-0.89(-2.00%)
Nov 06, 2013	44.12	44.41	43.97	44.25	2,416,999	+0.18(+0.41%)
Nov 05, 2013	43.42	44.20	43.18	44.07	3,361,871	+0.26(+0.59%)
Nov 04, 2013	44.36	45.34	43.63	43.81	9,147,788	+0.30(+0.69%)
Nov 01, 2013	44.12	44.21	43.41	43.51	5,033,755	-0.67(-1.52%)
Oct 31, 2013	44.52	44.59	44.13	44.18	2,736,697	-0.38(-0.85%)
Oct 30, 2013	44.81	44.90	44.46	44.55	2,805,753	-0.34(-0.76%)
Oct 29, 2013	44.43	44.98	44.36	44.90	3,499,926	+0.58(+1.31%)
Oct 28, 2013	43.60	44.44	43.54	44.32	4,176,093	+0.71(+1.63%)
Oct 25, 2013	43.32	43.61	43.15	43.61	1,599,517	+0.21(+0.48%)
Oct 24, 2013	43.64	43.64	43.17	43.40	1,635,802	-0.13(-0.30%)
Oct 23, 2013	43.18	43.65	43.13	43.53	2,156,028	+0.30(+0.69%)
Oct 22, 2013	42.70	43.35	42.59	43.23	2,026,462	+0.59(+1.38%)
Oct 21, 2013	42.26	42.68	42.08	42.64	2,346,845	-0.28(-0.65%)
Oct 18, 2013	42.64	43.03	42.62	42.92	3,168,404	+0.34(+0.80%)
Oct 17, 2013	42.27	42.61	42.19	42.58	1,967,716	+0.20(+0.48%)
Oct 16, 2013	42.15	42.66	42.03	42.38	3,123,337	+0.47(+1.13%)
Oct 15, 2013	42.10	42.22	41.85	41.90	1,439,384	-0.21(-0.50%)
Oct 14, 2013	42.19	42.25	41.94	42.11	1,710,897	-0.33(-0.77%)
Oct 11, 2013	42.38	42.46	42.17	42.44	1,333,523	+0.07(+0.16%)
Oct 10, 2013	41.94	42.37	41.80	42.37	1,539,482	+0.73(+1.76%)
Oct 09, 2013	41.74	41.84	41.20	41.64	3,631,179	+0.01(+0.02%)
Oct 08, 2013	41.56	41.93	41.31	41.63	3,841,508	+0.06(+0.13%)
Oct 07, 2013	41.23	41.75	41.22	41.57	2,062,262	+0.11(+0.27%)
Oct 04, 2013	41.13	41.51	40.97	41.46	1,930,754	+0.33(+0.80%)
Oct 03, 2013	41.06	41.34	40.90	41.13	2,584,134	+0.00(+0.00%)
Oct 02, 2013	40.92	41.15	40.52	41.13	2,460,214	+0.10(+0.24%)

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.