Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	53.91	54.11	54.11	54.11	517,786	+0.32(+0.59%)
Dec 30, 2013	53.34	54.03	53.30	53.79	440,705	+0.40(+0.76%)
Dec 27, 2013	53.71	53.92	53.20	53.38	578,342	-0.09(-0.18%)
Dec 26, 2013	53.52	53.79	53.16	53.48	562,730	+0.09(+0.18%)
Dec 24, 2013	53.21	54.26	52.79	53.38	365,772	+0.02(+0.04%)
Dec 23, 2013	52.22	53.44	51.77	53.36	623,036	+1.62(+3.12%)
Dec 20, 2013	51.50	52.08	51.37	51.75	626,663	+0.36(+0.69%)
Dec 19, 2013	51.86	52.06	51.18	51.39	929,181	-0.59(-1.14%)
Dec 18, 2013	50.81	52.26	50.54	51.98	918,728	+1.42(+2.80%)
Dec 17, 2013	51.25	51.51	50.45	50.57	1,035,495	-0.62(-1.21%)
Dec 16, 2013	51.52	51.91	51.00	51.19	698,493	-0.19(-0.37%)
Dec 13, 2013	50.98	51.55	50.54	51.37	639,261	+0.68(+1.33%)
Dec 12, 2013	50.34	51.13	49.94	50.70	1,207,054	+0.36(+0.71%)
Dec 11, 2013	50.93	51.08	50.08	50.34	691,818	-0.67(-1.31%)
Dec 10, 2013	50.77	51.47	50.58	51.01	1,413,521	+0.10(+0.20%)
Dec 09, 2013	50.31	51.37	49.50	50.90	1,377,727	+1.92(+3.91%)
Dec 06, 2013	49.22	49.40	48.79	48.99	370,707	+0.43(+0.89%)
Dec 05, 2013	48.97	49.06	48.49	48.56	295,372	-0.41(-0.84%)
Dec 04, 2013	49.13	49.32	48.30	48.97	326,766	-0.22(-0.44%)
Dec 03, 2013	49.47	49.79	48.67	49.19	589,883	-0.64(-1.28%)
Dec 02, 2013	49.90	50.11	49.34	49.82	645,985	-0.14(-0.28%)
Nov 29, 2013	50.15	50.21	49.71	49.96	174,336	-0.19(-0.37%)
Nov 27, 2013	49.69	50.60	49.57	50.15	576,460	+0.54(+1.08%)
Nov 26, 2013	49.12	49.83	49.05	49.62	371,844	+0.50(+1.01%)
Nov 25, 2013	48.81	49.26	48.56	49.12	611,137	+0.36(+0.73%)
Nov 22, 2013	48.53	48.80	48.36	48.76	405,562	+0.16(+0.33%)
Nov 21, 2013	47.78	48.71	47.57	48.60	791,527	+0.88(+1.85%)
Nov 20, 2013	47.99	48.42	47.49	47.72	423,196	-0.35(-0.72%)
Nov 19, 2013	48.17	48.70	47.98	48.07	738,759	-0.24(-0.51%)
Nov 18, 2013	49.26	49.44	48.27	48.31	766,672	-0.74(-1.51%)
Nov 15, 2013	47.80	49.19	47.53	49.05	1,174,215	+1.47(+3.08%)
Nov 14, 2013	47.65	47.96	47.41	47.59	1,064,228	+0.12(+0.26%)
Nov 12, 2013	47.58	48.10	47.30	47.47	994,788	-0.12(-0.26%)
Nov 11, 2013	47.53	47.84	47.21	47.59	1,247,685	+0.19(+0.40%)
Nov 08, 2013	47.19	47.57	46.53	47.40	1,950,319	-0.05(-0.10%)
Nov 07, 2013	47.04	47.75	46.90	47.45	4,268,269	-0.96(-1.98%)
Nov 06, 2013	48.36	48.65	48.02	48.41	686,832	+0.35(+0.72%)
Nov 05, 2013	48.97	49.17	47.99	48.06	636,288	-1.08(-2.20%)
Nov 04, 2013	49.35	49.46	48.88	49.14	973,993	+0.03(+0.06%)
Nov 01, 2013	50.08	50.40	48.86	49.11	908,614	-1.07(-2.13%)
Oct 31, 2013	51.11	51.40	50.16	50.18	623,367	-0.98(-1.91%)
Oct 30, 2013	52.81	52.81	50.87	51.16	621,317	-1.64(-3.11%)
Oct 29, 2013	52.91	53.36	52.51	52.80	568,738	+0.21(+0.39%)
Oct 28, 2013	50.72	53.92	50.29	52.59	1,437,046	+0.73(+1.41%)
Oct 25, 2013	52.24	52.60	51.46	51.86	1,344,642	-0.22(-0.41%)
Oct 24, 2013	52.26	52.59	51.01	52.08	978,443	-0.33(-0.63%)
Oct 23, 2013	52.72	53.34	52.26	52.41	462,568	-0.66(-1.24%)
Oct 22, 2013	52.90	53.46	52.57	53.06	607,093	+0.25(+0.48%)
Oct 21, 2013	52.52	52.82	52.02	52.81	527,112	+0.24(+0.46%)
Oct 18, 2013	51.60	52.68	51.20	52.57	869,517	+1.29(+2.51%)
Oct 17, 2013	49.92	51.61	49.84	51.28	516,997	+1.26(+2.52%)
Oct 16, 2013	50.61	50.86	49.45	50.02	787,075	-0.39(-0.78%)
Oct 15, 2013	50.13	50.45	49.54	50.42	706,930	+0.02(+0.04%)
Oct 14, 2013	49.75	50.40	49.31	50.40	320,408	+0.11(+0.22%)
Oct 11, 2013	49.63	50.30	49.63	50.28	443,726	+0.68(+1.36%)
Oct 10, 2013	49.55	50.27	49.39	49.61	464,690	+0.74(+1.52%)
Oct 09, 2013	49.18	49.46	48.45	48.87	694,423	-0.10(-0.21%)
Oct 08, 2013	50.29	50.29	48.67	48.97	601,886	-1.32(-2.63%)
Oct 07, 2013	51.94	52.29	50.13	50.29	298,247	-1.01(-1.98%)
Oct 04, 2013	50.28	52.02	50.23	51.31	699,985	+0.98(+1.94%)
Oct 03, 2013	51.09	51.18	49.83	50.33	469,559	-0.70(-1.38%)
Oct 02, 2013	51.55	51.55	50.36	51.04	753,589	-0.68(-1.31%)

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.