Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	43.62	43.60	43.60	43.60	446,200	+0.02(+0.05%)
Dec 30, 2013	43.50	43.79	43.06	43.58	298,788	+0.01(+0.02%)
Dec 27, 2013	44.38	44.66	43.44	43.57	198,459	-0.69(-1.56%)
Dec 26, 2013	44.44	44.54	43.93	44.26	320,757	-0.07(-0.16%)
Dec 24, 2013	44.44	44.87	43.91	44.33	235,815	-0.20(-0.45%)
Dec 23, 2013	44.64	45.36	44.07	44.53	499,088	+0.02(+0.04%)
Dec 20, 2013	44.05	44.82	43.39	44.51	609,581	+0.91(+2.09%)
Dec 19, 2013	44.04	44.38	43.39	43.60	300,039	-0.73(-1.65%)
Dec 18, 2013	43.57	44.34	43.17	44.33	289,630	+0.93(+2.14%)
Dec 17, 2013	44.00	44.00	43.20	43.40	149,243	-0.47(-1.07%)
Dec 16, 2013	43.48	44.38	43.40	43.87	226,734	+0.43(+0.99%)
Dec 13, 2013	43.89	43.93	43.03	43.44	203,133	+0.37(+0.86%)
Dec 12, 2013	43.13	43.29	42.16	43.07	339,836	-0.25(-0.58%)
Dec 11, 2013	43.94	43.94	43.12	43.32	227,224	-0.66(-1.50%)
Dec 10, 2013	43.80	45.01	43.80	43.98	228,033	+0.07(+0.16%)
Dec 09, 2013	44.89	44.94	42.72	43.91	539,231	-0.50(-1.13%)
Dec 06, 2013	44.72	45.20	44.08	44.41	0	+0.19(+0.43%)
Dec 05, 2013	43.95	44.51	43.95	44.22	0	+0.22(+0.50%)
Dec 04, 2013	44.51	44.69	43.48	44.00	0	-0.46(-1.03%)
Dec 03, 2013	45.01	45.30	44.32	44.46	0	-0.57(-1.27%)
Dec 02, 2013	45.66	46.33	44.81	45.03	310,540	-0.51(-1.12%)
Nov 29, 2013	45.13	45.73	44.95	45.54	0	+0.69(+1.54%)
Nov 27, 2013	44.88	45.15	44.37	44.85	0	+0.13(+0.29%)
Nov 26, 2013	44.62	44.98	44.17	44.72	0	+0.02(+0.04%)
Nov 25, 2013	44.72	45.83	44.49	44.70	296,844	-0.06(-0.13%)
Nov 22, 2013	45.03	45.23	44.20	44.76	0	-0.13(-0.29%)
Nov 21, 2013	44.39	45.50	44.00	44.89	385,735	+0.74(+1.68%)
Nov 20, 2013	45.12	45.28	44.13	44.15	0	-0.67(-1.49%)
Nov 19, 2013	44.96	45.64	44.36	44.82	446,341	-0.25(-0.55%)
Nov 18, 2013	46.64	47.02	44.59	45.07	0	-1.53(-3.28%)
Nov 15, 2013	45.83	47.10	45.54	46.60	0	+0.71(+1.55%)
Nov 14, 2013	47.30	47.46	45.57	45.89	365,560	-0.68(-1.46%)
Nov 12, 2013	46.59	46.77	46.11	46.57	0	-0.04(-0.09%)
Nov 11, 2013	47.17	47.72	46.56	46.61	0	-0.78(-1.65%)
Nov 08, 2013	46.28	47.75	46.21	47.39	0	+1.08(+2.33%)
Nov 07, 2013	47.80	47.97	46.21	46.31	335,109	-1.29(-2.71%)
Nov 06, 2013	47.51	47.74	46.88	47.60	414,982	+0.59(+1.26%)
Nov 05, 2013	46.57	47.32	46.15	47.01	346,582	+0.22(+0.47%)
Nov 04, 2013	46.65	46.96	46.33	46.79	528,627	+0.16(+0.34%)
Nov 01, 2013	46.60	47.08	46.50	46.63	0	-0.64(-1.35%)
Oct 31, 2013	47.85	48.27	46.96	47.27	0	-0.62(-1.29%)
Oct 30, 2013	47.81	50.48	45.41	47.89	2,300,949	+4.54(+10.47%)
Oct 29, 2013	43.03	44.14	43.02	43.35	0	+0.33(+0.77%)
Oct 28, 2013	44.19	44.20	42.85	43.02	0	-1.02(-2.32%)
Oct 25, 2013	44.50	44.60	43.68	44.04	0	-0.16(-0.36%)
Oct 24, 2013	43.92	44.62	43.85	44.20	429,415	+0.54(+1.23%)
Oct 23, 2013	42.64	44.05	42.64	43.66	551,504	+1.04(+2.44%)
Oct 22, 2013	42.37	43.15	42.07	42.62	287,519	+0.56(+1.33%)
Oct 21, 2013	42.29	42.57	41.99	42.06	229,371	-0.05(-0.12%)
Oct 18, 2013	42.55	42.71	41.82	42.11	387,045	-0.06(-0.14%)
Oct 17, 2013	41.50	42.22	41.50	42.17	528,051	+0.68(+1.64%)
Oct 16, 2013	41.36	42.18	41.35	41.49	612,454	+0.82(+2.02%)
Oct 15, 2013	40.62	40.99	40.48	40.67	294,257	+0.02(+0.05%)
Oct 14, 2013	40.50	40.73	40.22	40.65	199,058	-0.06(-0.15%)
Oct 11, 2013	40.19	40.78	40.19	40.71	0	+0.34(+0.84%)
Oct 10, 2013	39.68	40.67	39.68	40.37	293,061	+1.30(+3.33%)
Oct 09, 2013	39.05	39.38	38.50	39.07	324,904	+0.02(+0.05%)
Oct 08, 2013	39.46	39.74	38.60	39.05	300,361	-0.39(-0.99%)
Oct 07, 2013	40.02	40.40	39.41	39.44	0	-0.87(-2.16%)
Oct 04, 2013	39.95	40.66	39.82	40.31	0	+0.26(+0.65%)
Oct 03, 2013	40.71	40.72	39.81	40.05	0	-0.66(-1.62%)
Oct 02, 2013	41.04	41.33	40.62	40.71	370,040	-0.52(-1.26%)

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.