Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	47.58	47.73	47.73	47.73	919,364	+0.13(+0.28%)
Dec 30, 2013	47.48	47.67	47.47	47.60	1,105,789	+0.21(+0.44%)
Dec 27, 2013	47.51	47.56	47.18	47.39	979,971	-0.20(-0.42%)
Dec 26, 2013	47.49	47.67	47.25	47.59	892,276	+0.32(+0.67%)
Dec 24, 2013	47.13	47.35	46.93	47.27	589,190	+0.01(+0.02%)
Dec 23, 2013	46.73	47.33	46.71	47.27	1,875,506	+0.37(+0.79%)
Dec 20, 2013	45.99	46.99	45.85	46.90	5,051,531	+1.18(+2.58%)
Dec 19, 2013	45.70	45.83	45.28	45.72	1,568,039	-0.07(-0.15%)
Dec 18, 2013	44.32	45.81	44.19	45.79	2,192,864	+1.44(+3.25%)
Dec 17, 2013	44.51	44.71	44.10	44.34	1,328,594	-0.25(-0.55%)
Dec 16, 2013	44.70	45.03	44.48	44.59	1,986,154	+0.19(+0.42%)
Dec 13, 2013	44.94	44.94	44.07	44.40	2,096,538	+0.34(+0.77%)
Dec 12, 2013	44.18	44.38	43.70	44.07	1,654,476	-0.02(-0.05%)
Dec 11, 2013	44.82	44.93	44.07	44.09	2,199,731	-0.85(-1.89%)
Dec 10, 2013	45.18	45.58	44.91	44.94	1,428,022	-0.52(-1.15%)
Dec 09, 2013	45.50	45.67	45.30	45.46	1,151,275	+0.15(+0.34%)
Dec 06, 2013	45.04	45.44	44.97	45.31	0	+0.77(+1.73%)
Dec 05, 2013	44.53	44.83	44.49	44.54	0	-0.09(-0.21%)
Dec 04, 2013	44.57	45.11	44.30	44.63	0	-0.13(-0.29%)
Dec 03, 2013	44.75	45.13	44.48	44.76	0	-0.27(-0.60%)
Dec 02, 2013	45.19	45.66	44.86	45.03	0	-0.22(-0.49%)
Nov 29, 2013	45.25	45.57	45.02	45.25	0	+0.04(+0.08%)
Nov 27, 2013	45.04	45.26	44.83	45.21	0	+0.21(+0.48%)
Nov 26, 2013	44.92	45.25	44.84	45.00	1,416,342	+0.05(+0.12%)
Nov 25, 2013	44.56	45.06	44.33	44.94	1,257,261	+0.38(+0.84%)
Nov 22, 2013	44.56	44.57	44.16	44.57	0	+0.12(+0.28%)
Nov 21, 2013	44.18	44.52	44.03	44.45	940,424	+0.41(+0.94%)
Nov 20, 2013	43.87	44.37	43.82	44.03	0	+0.12(+0.28%)
Nov 19, 2013	43.56	44.05	43.28	43.91	0	+0.19(+0.44%)
Nov 18, 2013	43.85	44.10	43.64	43.72	1,116,963	-0.12(-0.28%)
Nov 15, 2013	43.90	44.26	43.59	43.84	0	-0.04(-0.09%)
Nov 14, 2013	44.13	44.45	43.83	43.88	1,796,217	-0.34(-0.76%)
Nov 13, 2013	43.29	44.31	43.29	44.21	0	-0.05(-0.10%)
Nov 12, 2013	44.42	44.57	44.05	44.26	918,502	-0.31(-0.69%)
Nov 11, 2013	44.92	44.92	44.42	44.57	0	-0.23(-0.51%)
Nov 08, 2013	43.05	44.81	42.99	44.80	0	+1.66(+3.86%)
Nov 07, 2013	44.06	44.22	43.11	43.13	1,215,090	-0.73(-1.66%)
Nov 06, 2013	44.14	44.14	43.63	43.86	982,625	+0.03(+0.07%)
Nov 05, 2013	43.45	43.86	43.11	43.83	1,353,247	+0.38(+0.87%)
Nov 04, 2013	43.23	43.53	43.15	43.46	1,315,235	+0.05(+0.12%)
Nov 01, 2013	43.25	43.50	43.12	43.40	0	+0.12(+0.28%)
Oct 31, 2013	43.87	43.91	43.26	43.28	1,501,030	-0.52(-1.19%)
Oct 30, 2013	43.86	44.25	43.68	43.80	1,200,457	-0.06(-0.14%)
Oct 29, 2013	43.73	43.93	43.44	43.86	1,235,187	+0.25(+0.58%)
Oct 28, 2013	43.37	43.84	43.23	43.61	1,744,897	+0.35(+0.80%)
Oct 25, 2013	42.93	43.42	42.81	43.26	0	+0.30(+0.71%)
Oct 24, 2013	42.74	43.03	42.50	42.96	1,207,306	+0.36(+0.86%)
Oct 23, 2013	42.63	42.97	42.30	42.60	1,749,599	-0.33(-0.77%)
Oct 22, 2013	43.30	43.30	42.66	42.93	1,918,500	-0.31(-0.71%)
Oct 21, 2013	41.32	43.45	41.32	43.23	1,106,005	-0.12(-0.28%)
Oct 18, 2013	43.66	43.71	43.01	43.36	1,615,956	+0.01(+0.02%)
Oct 17, 2013	42.16	43.40	42.03	43.35	2,317,817	+1.13(+2.67%)
Oct 16, 2013	42.32	43.67	42.04	42.22	5,215,692	+0.43(+1.03%)
Oct 15, 2013	42.21	42.38	41.56	41.79	2,322,493	-0.59(-1.39%)
Oct 14, 2013	41.76	42.44	41.61	42.38	1,436,875	+0.35(+0.84%)
Oct 11, 2013	41.65	42.19	41.51	42.03	0	+0.05(+0.11%)
Oct 10, 2013	41.09	41.99	40.97	41.98	2,043,821	+1.33(+3.28%)
Oct 09, 2013	40.34	40.80	40.29	40.65	1,799,871	+0.44(+1.11%)
Oct 08, 2013	40.64	40.81	40.20	40.20	1,787,872	-0.55(-1.35%)
Oct 07, 2013	40.75	41.05	40.60	40.75	1,284,354	-0.39(-0.94%)
Oct 04, 2013	40.85	41.32	40.69	41.14	0	+0.37(+0.90%)
Oct 03, 2013	40.95	41.16	40.39	40.77	3,445,302	-0.41(-0.99%)
Oct 02, 2013	41.60	41.65	41.11	41.18	1,707,729	-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.