Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	42.26	42.51	42.51	42.51	6,435,335	+0.29(+0.69%)
Dec 30, 2013	42.80	42.88	42.17	42.22	7,762,445	-0.57(-1.33%)
Dec 27, 2013	42.90	43.08	42.72	42.79	5,235,023	-0.11(-0.25%)
Dec 26, 2013	42.63	43.01	42.61	42.89	5,460,469	+0.44(+1.05%)
Dec 24, 2013	42.12	42.63	42.09	42.45	2,911,630	+0.32(+0.76%)
Dec 23, 2013	42.69	42.93	42.13	42.13	9,363,895	-0.20(-0.47%)
Dec 20, 2013	41.52	42.63	41.46	42.33	20,264,422	+0.94(+2.27%)
Dec 19, 2013	41.76	41.80	40.80	41.39	15,474,446	-0.41(-0.98%)
Dec 18, 2013	41.10	41.86	40.88	41.81	17,997,590	+0.47(+1.13%)
Dec 17, 2013	42.15	42.27	41.12	41.34	14,268,304	-0.65(-1.56%)
Dec 16, 2013	41.65	42.17	41.56	41.99	11,055,313	+0.62(+1.50%)
Dec 13, 2013	41.30	41.63	41.05	41.37	11,225,844	-0.17(-0.40%)
Dec 12, 2013	41.13	41.75	40.92	41.54	15,822,123	+0.50(+1.22%)
Dec 11, 2013	41.51	41.85	40.89	41.03	15,623,524	-0.37(-0.89%)
Dec 10, 2013	41.51	41.91	41.16	41.40	16,184,016	-0.40(-0.96%)
Dec 09, 2013	42.47	42.51	41.65	41.81	11,645,939	-0.54(-1.29%)
Dec 06, 2013	42.77	42.80	42.17	42.35	10,246,750	+0.07(+0.16%)
Dec 05, 2013	42.29	42.63	42.06	42.28	10,994,767	-0.12(-0.28%)
Dec 04, 2013	43.24	43.32	41.85	42.40	21,100,834	-1.05(-2.41%)
Dec 03, 2013	43.35	43.71	42.85	43.45	11,044,555	+0.01(+0.02%)
Dec 02, 2013	44.12	44.25	43.19	43.44	9,174,893	-0.56(-1.27%)
Nov 29, 2013	43.96	44.55	43.46	44.00	5,192,233	+0.22(+0.50%)
Nov 27, 2013	44.20	44.75	43.56	43.78	7,736,376	-0.63(-1.43%)
Nov 26, 2013	43.94	44.53	43.69	44.42	10,500,960	+0.40(+0.91%)
Nov 25, 2013	45.41	45.54	43.93	44.01	13,533,669	-1.50(-3.30%)
Nov 22, 2013	45.55	45.55	45.00	45.52	6,846,293	+0.25(+0.55%)
Nov 21, 2013	44.79	45.40	44.62	45.27	7,832,612	+0.52(+1.16%)
Nov 20, 2013	45.38	45.38	44.52	44.75	6,788,016	-0.15(-0.33%)
Nov 19, 2013	45.18	45.60	44.74	44.90	9,550,294	-0.48(-1.05%)
Nov 18, 2013	46.76	46.88	45.15	45.38	10,992,147	-1.59(-3.38%)
Nov 15, 2013	47.16	47.21	46.60	46.96	10,479,200	-0.02(-0.05%)
Nov 14, 2013	46.46	47.16	46.17	46.99	9,637,822	+0.60(+1.30%)
Nov 13, 2013	45.26	46.39	44.87	46.39	8,210,640	+0.90(+1.98%)
Nov 12, 2013	45.90	46.00	45.27	45.48	8,931,634	-0.70(-1.52%)
Nov 11, 2013	46.18	46.90	46.09	46.19	8,817,742	-0.02(-0.04%)
Nov 08, 2013	44.96	46.20	44.91	46.20	12,019,878	+1.19(+2.63%)
Nov 07, 2013	45.79	46.24	44.50	45.02	17,469,136	-0.42(-0.92%)
Nov 06, 2013	44.59	45.52	44.03	45.43	17,209,406	+1.06(+2.39%)
Nov 05, 2013	44.86	44.91	44.14	44.37	8,671,477	-0.76(-1.68%)
Nov 04, 2013	44.54	45.15	44.27	45.13	9,175,803	+0.68(+1.52%)
Nov 01, 2013	44.41	44.56	43.93	44.46	6,847,717	+0.17(+0.38%)
Oct 31, 2013	44.42	44.83	44.13	44.29	7,807,486	-0.19(-0.43%)
Oct 30, 2013	44.60	45.05	44.06	44.48	10,374,280	+0.01(+0.02%)
Oct 29, 2013	43.54	44.51	43.51	44.47	9,347,927	+1.02(+2.34%)
Oct 28, 2013	43.23	43.58	43.05	43.46	8,122,096	+0.28(+0.66%)
Oct 25, 2013	42.81	43.27	42.79	43.17	8,045,942	+0.49(+1.15%)
Oct 24, 2013	42.55	42.75	41.90	42.68	7,446,482	+0.30(+0.71%)
Oct 23, 2013	43.00	43.03	42.23	42.38	10,311,815	-0.87(-2.01%)
Oct 22, 2013	42.52	43.50	42.51	43.25	12,463,281	+0.94(+2.21%)
Oct 21, 2013	42.65	43.30	42.09	42.31	17,375,562	-1.51(-3.45%)
Oct 18, 2013	43.76	44.21	43.51	43.82	14,420,142	+0.63(+1.45%)
Oct 17, 2013	43.35	43.44	43.00	43.20	7,570,817	-0.21(-0.48%)
Oct 16, 2013	42.89	43.53	42.62	43.41	9,227,677	+0.68(+1.58%)
Oct 15, 2013	42.80	43.02	42.18	42.73	8,587,386	-0.16(-0.37%)
Oct 14, 2013	42.05	42.95	41.88	42.89	6,930,089	+0.57(+1.34%)
Oct 11, 2013	41.51	42.63	41.38	42.32	9,803,371	+0.56(+1.34%)
Oct 10, 2013	40.93	41.85	40.89	41.76	8,599,442	+1.20(+2.97%)
Oct 09, 2013	40.86	40.99	40.16	40.56	8,857,748	-0.08(-0.21%)
Oct 08, 2013	40.97	41.45	40.50	40.64	7,739,594	-0.30(-0.73%)
Oct 07, 2013	40.71	41.36	40.59	40.94	7,976,691	-0.03(-0.08%)
Oct 04, 2013	40.42	41.26	40.15	40.97	6,768,611	+0.55(+1.36%)
Oct 03, 2013	40.97	41.17	40.18	40.42	8,179,805	-0.58(-1.41%)
Oct 02, 2013	40.45	41.01	40.26	41.00	6,950,881	+0.41(+1.01%)

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.