Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	47.60	47.75	47.75	47.75	919,017	+0.13(+0.28%)
Dec 30, 2013	47.50	47.69	47.48	47.62	1,105,371	+0.21(+0.44%)
Dec 27, 2013	47.52	47.58	47.20	47.41	979,600	-0.20(-0.42%)
Dec 26, 2013	47.51	47.69	47.27	47.61	891,939	+0.32(+0.67%)
Dec 24, 2013	47.14	47.37	46.95	47.29	588,968	+0.01(+0.02%)
Dec 23, 2013	46.74	47.35	46.73	47.28	1,874,797	+0.37(+0.79%)
Dec 20, 2013	46.01	47.01	45.86	46.91	5,049,622	+1.18(+2.58%)
Dec 19, 2013	45.72	45.85	45.29	45.73	1,567,446	-0.07(-0.15%)
Dec 18, 2013	44.34	45.83	44.21	45.80	2,192,035	+1.44(+3.25%)
Dec 17, 2013	44.52	44.73	44.12	44.36	1,328,092	-0.25(-0.55%)
Dec 16, 2013	44.71	45.05	44.50	44.61	1,985,403	+0.19(+0.42%)
Dec 13, 2013	44.96	44.96	44.08	44.42	2,095,746	+0.34(+0.77%)
Dec 12, 2013	44.20	44.40	43.71	44.08	1,653,850	-0.02(-0.05%)
Dec 11, 2013	44.84	44.95	44.09	44.11	2,198,900	-0.85(-1.89%)
Dec 10, 2013	45.20	45.59	44.92	44.95	1,427,482	-0.52(-1.15%)
Dec 09, 2013	45.52	45.69	45.32	45.48	1,150,840	+0.15(+0.34%)
Dec 06, 2013	45.05	45.46	44.99	45.32	0	+0.77(+1.73%)
Dec 05, 2013	44.55	44.85	44.51	44.55	0	-0.09(-0.21%)
Dec 04, 2013	44.58	45.13	44.31	44.65	0	-0.13(-0.29%)
Dec 03, 2013	44.77	45.14	44.49	44.78	0	-0.27(-0.60%)
Dec 02, 2013	45.21	45.68	44.88	45.05	0	-0.22(-0.49%)
Nov 29, 2013	45.27	45.58	45.04	45.27	0	+0.04(+0.08%)
Nov 27, 2013	45.05	45.28	44.85	45.23	0	+0.21(+0.48%)
Nov 26, 2013	44.94	45.27	44.86	45.01	1,415,807	+0.05(+0.12%)
Nov 25, 2013	44.58	45.08	44.35	44.96	1,256,787	+0.38(+0.84%)
Nov 22, 2013	44.58	44.58	44.18	44.58	0	+0.12(+0.28%)
Nov 21, 2013	44.20	44.54	44.05	44.46	940,069	+0.41(+0.94%)
Nov 20, 2013	43.89	44.39	43.84	44.05	0	+0.12(+0.28%)
Nov 19, 2013	43.58	44.07	43.30	43.92	0	+0.19(+0.44%)
Nov 18, 2013	43.87	44.12	43.66	43.73	1,116,541	-0.12(-0.28%)
Nov 15, 2013	43.92	44.28	43.61	43.86	0	-0.04(-0.09%)
Nov 14, 2013	44.15	44.46	43.84	43.89	1,795,538	-0.34(-0.76%)
Nov 13, 2013	43.30	44.33	43.30	44.23	0	-0.05(-0.10%)
Nov 12, 2013	44.44	44.58	44.07	44.28	918,155	-0.31(-0.69%)
Nov 11, 2013	44.94	44.94	44.44	44.58	0	-0.23(-0.51%)
Nov 08, 2013	43.07	44.83	43.00	44.81	0	+1.67(+3.86%)
Nov 07, 2013	44.08	44.24	43.13	43.15	1,214,631	-0.73(-1.66%)
Nov 06, 2013	44.15	44.15	43.65	43.88	982,254	+0.03(+0.07%)
Nov 05, 2013	43.46	43.88	43.13	43.85	1,352,735	+0.38(+0.86%)
Nov 04, 2013	43.24	43.55	43.16	43.47	1,314,739	+0.05(+0.12%)
Nov 01, 2013	43.26	43.52	43.13	43.42	0	+0.12(+0.28%)
Oct 31, 2013	43.89	43.92	43.27	43.30	1,500,463	-0.52(-1.19%)
Oct 30, 2013	43.88	44.27	43.69	43.82	1,200,004	-0.06(-0.14%)
Oct 29, 2013	43.75	43.95	43.46	43.88	1,234,721	+0.25(+0.58%)
Oct 28, 2013	43.39	43.85	43.25	43.63	1,744,238	+0.35(+0.80%)
Oct 25, 2013	42.94	43.43	42.83	43.28	0	+0.30(+0.71%)
Oct 24, 2013	42.76	43.05	42.51	42.98	1,206,850	+0.36(+0.86%)
Oct 23, 2013	42.64	42.99	42.32	42.61	1,748,938	-0.33(-0.77%)
Oct 22, 2013	43.32	43.32	42.67	42.94	1,917,776	-0.31(-0.71%)
Oct 21, 2013	41.33	43.46	41.33	43.25	1,105,587	-0.12(-0.28%)
Oct 18, 2013	43.67	43.73	43.03	43.37	1,615,345	+0.01(+0.02%)
Oct 17, 2013	42.18	43.42	42.04	43.36	2,316,942	+1.13(+2.67%)
Oct 16, 2013	42.34	43.69	42.06	42.24	5,213,722	+0.43(+1.03%)
Oct 15, 2013	42.22	42.40	41.58	41.81	2,321,616	-0.59(-1.39%)
Oct 14, 2013	41.78	42.45	41.63	42.40	1,436,332	+0.35(+0.84%)
Oct 11, 2013	41.66	42.21	41.53	42.04	0	+0.05(+0.11%)
Oct 10, 2013	41.10	42.01	40.99	42.00	2,043,049	+1.34(+3.28%)
Oct 09, 2013	40.36	40.82	40.31	40.66	1,799,191	+0.45(+1.11%)
Oct 08, 2013	40.66	40.82	40.21	40.22	1,787,197	-0.55(-1.35%)
Oct 07, 2013	40.76	41.07	40.62	40.77	1,283,868	-0.39(-0.94%)
Oct 04, 2013	40.86	41.33	40.70	41.15	0	+0.37(+0.90%)
Oct 03, 2013	40.96	41.18	40.41	40.79	3,444,001	-0.41(-0.99%)
Oct 02, 2013	41.61	41.66	41.12	41.19	1,707,084	-0.81(-1.92%)

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.