Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	46.98	47.18	47.18	47.18	990,600	+0.24(+0.51%)
Dec 30, 2013	46.97	47.23	46.58	46.94	1,226,541	+0.06(+0.13%)
Dec 27, 2013	47.31	47.43	46.74	46.88	1,399,306	-0.42(-0.89%)
Dec 26, 2013	47.90	47.97	46.91	47.30	1,176,294	-0.43(-0.90%)
Dec 24, 2013	47.43	47.74	47.34	47.73	591,099	+0.22(+0.46%)
Dec 23, 2013	47.70	47.90	47.06	47.51	1,741,904	-0.19(-0.40%)
Dec 20, 2013	46.78	47.90	46.63	47.70	3,855,873	+1.10(+2.36%)
Dec 19, 2013	46.50	46.71	46.24	46.60	1,993,120	+0.05(+0.11%)
Dec 18, 2013	45.61	46.79	45.39	46.55	3,887,916	+0.97(+2.13%)
Dec 17, 2013	45.37	45.84	45.22	45.58	1,100,679	+0.19(+0.42%)
Dec 16, 2013	45.85	45.86	45.02	45.39	2,056,802	-0.33(-0.72%)
Dec 13, 2013	44.12	45.88	44.10	45.72	3,620,865	+1.96(+4.48%)
Dec 12, 2013	44.25	44.60	43.74	43.76	2,354,695	-0.68(-1.53%)
Dec 11, 2013	45.10	45.38	44.41	44.44	1,819,046	-0.57(-1.27%)
Dec 10, 2013	44.27	45.36	44.04	45.01	2,931,754	+0.66(+1.49%)
Dec 09, 2013	43.99	44.85	43.81	44.35	3,802,010	-0.60(-1.33%)
Dec 06, 2013	45.68	45.74	44.55	44.95	0	-0.17(-0.38%)
Dec 05, 2013	45.91	45.91	44.76	45.12	2,563,223	-0.74(-1.61%)
Dec 04, 2013	45.33	46.55	45.20	45.86	3,379,868	+0.21(+0.46%)
Dec 03, 2013	43.92	45.75	43.87	45.65	0	+1.54(+3.49%)
Dec 02, 2013	44.71	44.71	44.00	44.11	2,241,725	-0.61(-1.36%)
Nov 29, 2013	44.40	44.88	44.33	44.72	0	+0.32(+0.72%)
Nov 27, 2013	44.24	44.90	44.23	44.40	0	+0.13(+0.29%)
Nov 26, 2013	44.74	44.84	44.19	44.27	1,581,231	-0.36(-0.81%)
Nov 25, 2013	44.45	45.32	44.01	44.63	2,096,949	+0.43(+0.97%)
Nov 22, 2013	44.59	44.78	44.08	44.20	0	-0.25(-0.56%)
Nov 21, 2013	45.00	45.04	44.25	44.45	2,679,351	-0.77(-1.70%)
Nov 20, 2013	45.46	45.78	45.02	45.22	1,308,148	-0.13(-0.29%)
Nov 19, 2013	45.77	46.02	45.13	45.35	1,232,437	-0.38(-0.83%)
Nov 18, 2013	45.67	46.23	45.60	45.73	1,231,734	-0.03(-0.07%)
Nov 15, 2013	46.11	46.31	45.62	45.76	0	-0.41(-0.89%)
Nov 14, 2013	46.41	46.85	46.01	46.17	1,326,240	-0.36(-0.77%)
Nov 13, 2013	45.03	46.66	44.86	46.53	2,322,822	+1.42(+3.15%)
Nov 12, 2013	45.09	45.31	44.94	45.11	0	-0.13(-0.29%)
Nov 11, 2013	45.11	45.34	44.78	45.24	1,365,207	-0.03(-0.07%)
Nov 08, 2013	44.57	45.27	44.55	45.27	0	+0.79(+1.77%)
Nov 07, 2013	45.36	45.42	44.40	44.48	1,904,684	-0.68(-1.50%)
Nov 06, 2013	45.31	45.48	44.84	45.16	1,215,210	-0.05(-0.11%)
Nov 05, 2013	45.34	45.66	44.79	45.21	1,966,406	-0.46(-1.01%)
Nov 04, 2013	45.13	45.90	45.07	45.67	1,860,081	+0.61(+1.34%)
Nov 01, 2013	45.01	45.41	44.77	45.06	0	+0.31(+0.69%)
Oct 31, 2013	45.54	46.07	44.70	44.76	3,520,101	-0.79(-1.75%)
Oct 30, 2013	46.53	46.79	45.45	45.55	2,890,196	-1.02(-2.19%)
Oct 29, 2013	46.08	46.75	45.79	46.57	2,880,102	+0.79(+1.73%)
Oct 28, 2013	45.34	46.07	45.19	45.78	3,511,862	-0.10(-0.22%)
Oct 25, 2013	46.82	47.07	45.11	45.88	0	-0.18(-0.39%)
Oct 24, 2013	46.79	47.58	45.96	46.06	12,284,100	-5.81(-11.20%)
Oct 23, 2013	52.44	52.81	51.75	51.87	4,353,923	-1.52(-2.85%)
Oct 22, 2013	51.87	53.61	51.87	53.39	2,454,848	+1.19(+2.28%)
Oct 21, 2013	52.28	52.64	51.98	52.20	1,749,776	+0.05(+0.11%)
Oct 18, 2013	52.17	52.43	51.97	52.15	2,230,894	+0.11(+0.20%)
Oct 17, 2013	52.29	52.50	51.79	52.04	1,397,644	+0.23(+0.44%)
Oct 16, 2013	51.67	52.11	51.55	51.81	1,381,881	+0.50(+0.97%)
Oct 15, 2013	51.30	52.29	50.99	51.31	1,630,831	-0.58(-1.12%)
Oct 14, 2013	51.64	51.99	51.12	51.89	0	+0.00(+0.00%)
Oct 11, 2013	51.04	52.12	51.02	51.89	0	+0.83(+1.63%)
Oct 10, 2013	49.74	51.32	49.65	51.06	2,053,529	+1.76(+3.57%)
Oct 09, 2013	50.25	50.33	48.31	49.30	2,214,090	-0.70(-1.40%)
Oct 08, 2013	51.55	51.87	49.90	50.00	1,486,649	-1.67(-3.23%)
Oct 07, 2013	52.20	52.73	51.64	51.67	1,258,374	-0.65(-1.24%)
Oct 04, 2013	51.31	52.47	51.18	52.32	0	+1.16(+2.27%)
Oct 03, 2013	52.27	52.40	50.93	51.16	1,499,696	-1.06(-2.03%)
Oct 02, 2013	51.88	52.34	51.58	52.22	1,063,495	-0.20(-0.38%)

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.