Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	41.15	41.00	41.00	41.00	3,643,204	-0.14(-0.33%)
Dec 30, 2013	41.12	41.17	40.70	41.13	4,116,682	-0.06(-0.16%)
Dec 27, 2013	41.08	41.30	40.92	41.20	2,817,709	+0.21(+0.51%)
Dec 26, 2013	40.80	41.20	40.69	40.99	3,035,135	+0.20(+0.49%)
Dec 24, 2013	40.66	40.91	40.60	40.79	1,691,247	+0.15(+0.38%)
Dec 23, 2013	40.58	40.92	40.42	40.63	5,675,028	+0.28(+0.70%)
Dec 20, 2013	40.39	40.94	40.18	40.35	7,920,967	+0.05(+0.12%)
Dec 19, 2013	40.35	40.60	40.10	40.31	6,650,880	-0.30(-0.73%)
Dec 18, 2013	39.59	40.66	39.49	40.60	7,722,643	+1.04(+2.62%)
Dec 17, 2013	39.63	39.64	39.29	39.57	5,113,151	+0.02(+0.06%)
Dec 16, 2013	39.85	40.14	39.53	39.54	6,104,196	-0.16(-0.41%)
Dec 13, 2013	39.61	39.93	39.45	39.70	5,332,949	+0.13(+0.32%)
Dec 12, 2013	40.03	40.15	39.50	39.57	6,561,039	-0.60(-1.50%)
Dec 11, 2013	40.67	40.71	40.09	40.18	5,720,383	-0.41(-1.01%)
Dec 10, 2013	40.88	40.90	40.45	40.59	5,332,587	-0.24(-0.59%)
Dec 09, 2013	40.66	41.03	40.59	40.83	4,732,888	+0.13(+0.32%)
Dec 06, 2013	40.47	40.74	40.39	40.70	4,794,627	+0.54(+1.34%)
Dec 05, 2013	40.06	40.34	39.98	40.16	4,620,062	+0.07(+0.18%)
Dec 04, 2013	40.02	40.22	39.82	40.09	5,108,243	+0.07(+0.18%)
Dec 03, 2013	40.32	40.43	39.91	40.02	6,232,435	-0.37(-0.92%)
Dec 02, 2013	40.43	40.58	40.09	40.39	4,463,931	+0.02(+0.04%)
Nov 29, 2013	40.70	40.81	40.27	40.37	2,665,625	-0.11(-0.28%)
Nov 27, 2013	40.44	40.72	40.35	40.48	4,089,368	-0.14(-0.36%)
Nov 26, 2013	41.32	41.36	40.63	40.63	7,162,845	-0.64(-1.56%)
Nov 25, 2013	41.31	41.49	41.17	41.27	5,366,226	+0.09(+0.21%)
Nov 22, 2013	40.61	41.19	40.51	41.18	6,425,374	+0.59(+1.47%)
Nov 21, 2013	40.76	40.85	40.43	40.59	5,908,199	-0.14(-0.36%)
Nov 20, 2013	40.91	41.00	40.58	40.73	4,617,048	-0.22(-0.53%)
Nov 19, 2013	40.95	41.07	40.82	40.95	4,633,562	-0.07(-0.18%)
Nov 18, 2013	41.08	41.08	40.81	41.02	5,001,099	+0.02(+0.04%)
Nov 15, 2013	40.89	41.10	40.86	41.00	7,164,255	-0.02(-0.04%)
Nov 14, 2013	40.59	41.11	40.59	41.02	6,816,543	+0.39(+0.95%)
Nov 13, 2013	39.61	40.73	39.61	40.63	11,139,824	+0.79(+1.98%)
Nov 12, 2013	39.86	40.02	39.78	39.85	25,815,278	-0.18(-0.44%)
Nov 11, 2013	39.58	40.05	39.41	40.02	10,054,395	-0.28(-0.69%)
Nov 08, 2013	39.76	40.33	39.70	40.30	23,868,104	+0.49(+1.24%)
Nov 07, 2013	40.24	40.29	39.78	39.81	23,464,378	-0.38(-0.95%)
Nov 06, 2013	40.24	40.24	40.01	40.19	6,881,583	+0.10(+0.24%)
Nov 05, 2013	40.02	40.35	39.97	40.09	4,618,397	-0.03(-0.08%)
Nov 04, 2013	40.11	40.24	39.88	40.13	5,430,465	+0.02(+0.06%)
Nov 01, 2013	39.73	40.14	39.65	40.10	6,338,695	+0.45(+1.12%)
Oct 31, 2013	39.22	39.97	39.18	39.66	8,479,262	+0.49(+1.24%)
Oct 30, 2013	39.99	40.01	38.98	39.17	10,787,477	-0.79(-1.97%)
Oct 29, 2013	40.56	40.58	39.90	39.96	8,704,239	-0.54(-1.34%)
Oct 28, 2013	40.36	40.71	40.28	40.50	5,575,924	+0.18(+0.43%)
Oct 25, 2013	40.18	40.60	40.05	40.32	5,712,031	+0.09(+0.22%)
Oct 24, 2013	40.45	40.60	40.09	40.24	7,009,580	+0.19(+0.48%)
Oct 23, 2013	40.21	40.60	39.75	40.05	7,155,333	+0.13(+0.32%)
Oct 22, 2013	39.58	40.09	39.43	39.92	7,221,616	+0.40(+1.01%)
Oct 21, 2013	39.46	39.58	39.31	39.52	5,614,606	+0.07(+0.18%)
Oct 18, 2013	39.78	39.81	39.23	39.45	8,822,682	-0.11(-0.28%)
Oct 17, 2013	38.93	39.61	38.93	39.56	6,978,789	+0.63(+1.62%)
Oct 16, 2013	38.96	39.01	38.61	38.93	9,032,002	+0.08(+0.20%)
Oct 15, 2013	38.84	39.07	38.68	38.85	6,242,218	-0.18(-0.45%)
Oct 14, 2013	38.71	39.04	38.58	39.03	6,925,112	+0.12(+0.31%)
Oct 11, 2013	38.71	39.07	38.61	38.91	8,256,356	-0.21(-0.55%)
Oct 10, 2013	38.86	39.13	38.61	39.12	7,895,865	+0.95(+2.48%)
Oct 09, 2013	38.28	38.41	37.83	38.18	8,697,944	-0.07(-0.19%)
Oct 08, 2013	38.01	38.49	37.83	38.25	13,155,842	+0.32(+0.84%)
Oct 07, 2013	38.34	38.37	37.86	37.93	9,817,801	-0.58(-1.51%)
Oct 04, 2013	38.89	38.89	38.22	38.51	13,506,168	-0.33(-0.86%)
Oct 03, 2013	40.00	40.03	38.61	38.84	18,844,134	-1.39(-3.44%)
Oct 02, 2013	40.16	40.33	39.97	40.23	4,285,889	-0.10(-0.26%)

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.