Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	40.17	40.29	40.29	40.29	13,848,341	+0.15(+0.37%)
Dec 30, 2013	40.40	40.54	40.07	40.14	14,880,386	-0.26(-0.65%)
Dec 27, 2013	40.48	40.52	40.35	40.40	15,284,000	-0.07(-0.17%)
Dec 26, 2013	40.68	40.74	40.36	40.47	11,487,809	-0.06(-0.15%)
Dec 24, 2013	40.48	40.57	40.27	40.54	6,858,506	+0.02(+0.04%)
Dec 23, 2013	40.58	40.70	40.37	40.52	17,625,572	+0.15(+0.38%)
Dec 20, 2013	40.26	40.54	40.13	40.37	36,058,652	+0.26(+0.64%)
Dec 19, 2013	39.95	40.30	39.78	40.11	26,003,682	-0.06(-0.15%)
Dec 18, 2013	39.28	40.26	38.91	40.17	42,528,176	+0.98(+2.51%)
Dec 17, 2013	39.43	39.47	39.08	39.19	23,147,794	-0.16(-0.41%)
Dec 16, 2013	39.73	39.90	39.29	39.35	24,872,016	-0.05(-0.14%)
Dec 13, 2013	39.41	39.58	39.18	39.41	21,668,944	+0.05(+0.12%)
Dec 12, 2013	39.41	39.54	38.87	39.36	35,209,152	+0.15(+0.39%)
Dec 11, 2013	39.91	39.93	39.07	39.21	31,788,486	-0.80(-1.99%)
Dec 10, 2013	40.18	40.68	39.96	40.00	25,881,892	-0.29(-0.71%)
Dec 09, 2013	40.16	40.56	40.14	40.29	21,467,264	+0.48(+1.20%)
Dec 06, 2013	40.00	40.20	39.59	39.81	25,504,514	+0.33(+0.84%)
Dec 05, 2013	39.90	40.05	39.39	39.48	30,429,224	-0.76(-1.88%)
Dec 04, 2013	39.54	40.44	39.47	40.23	41,488,676	-0.07(-0.17%)
Dec 03, 2013	40.57	40.79	39.99	40.30	26,628,248	-0.38(-0.93%)
Dec 02, 2013	40.95	41.29	40.61	40.68	25,662,826	-0.23(-0.57%)
Nov 29, 2013	41.06	41.43	40.87	40.91	14,165,651	-0.10(-0.25%)
Nov 27, 2013	40.95	41.18	40.90	41.02	16,911,720	+0.03(+0.08%)
Nov 26, 2013	41.05	41.33	40.95	40.98	22,810,490	-0.22(-0.53%)
Nov 25, 2013	40.58	41.50	40.57	41.20	42,121,420	+0.68(+1.68%)
Nov 22, 2013	40.16	40.62	40.08	40.52	33,699,964	+0.53(+1.31%)
Nov 21, 2013	39.32	40.18	39.26	39.99	29,532,212	+0.74(+1.89%)
Nov 20, 2013	39.47	39.65	39.14	39.25	23,725,734	-0.31(-0.78%)
Nov 19, 2013	39.24	39.77	39.13	39.56	25,971,510	+0.29(+0.75%)
Nov 18, 2013	39.28	39.74	39.10	39.27	34,067,392	+0.30(+0.77%)
Nov 15, 2013	38.80	39.26	38.69	38.97	28,737,934	+0.15(+0.38%)
Nov 14, 2013	38.67	38.88	38.31	38.82	28,107,534	+0.53(+1.39%)
Nov 12, 2013	38.66	38.67	38.15	38.29	27,917,484	-0.50(-1.30%)
Nov 11, 2013	38.49	38.89	38.16	38.79	21,746,200	+0.18(+0.46%)
Nov 08, 2013	37.47	38.79	37.47	38.61	45,443,388	+1.23(+3.29%)
Nov 07, 2013	37.83	37.98	37.38	37.38	34,857,780	-0.21(-0.56%)
Nov 06, 2013	37.70	37.74	37.41	37.59	22,701,936	+0.19(+0.50%)
Nov 05, 2013	37.50	37.59	37.29	37.40	23,760,068	-0.19(-0.51%)
Nov 04, 2013	37.76	37.99	37.56	37.60	21,351,594	-0.09(-0.23%)
Nov 01, 2013	37.78	37.90	37.58	37.68	24,580,162	-0.03(-0.08%)
Oct 31, 2013	38.46	38.46	37.71	37.71	32,345,120	-0.86(-2.22%)
Oct 30, 2013	39.04	39.04	38.34	38.57	29,005,582	-0.26(-0.66%)
Oct 29, 2013	38.87	39.01	38.71	38.83	21,230,798	+0.05(+0.14%)
Oct 28, 2013	38.67	38.91	38.63	38.77	19,778,122	+0.07(+0.18%)
Oct 25, 2013	38.68	38.86	38.62	38.70	21,647,330	-0.07(-0.18%)
Oct 24, 2013	38.87	38.90	38.48	38.77	20,591,324	-0.03(-0.08%)
Oct 23, 2013	39.02	39.07	38.60	38.80	25,217,060	-0.44(-1.12%)
Oct 22, 2013	39.68	39.73	39.11	39.24	35,968,156	-0.21(-0.53%)
Oct 21, 2013	39.58	39.87	39.43	39.45	24,161,214	-0.09(-0.23%)
Oct 18, 2013	39.72	39.72	39.28	39.55	31,779,628	+0.02(+0.06%)
Oct 17, 2013	38.95	39.60	38.88	39.52	36,589,756	+0.22(+0.55%)
Oct 16, 2013	38.22	39.35	38.09	39.31	53,748,232	+1.53(+4.05%)
Oct 15, 2013	38.42	38.65	37.61	37.78	63,329,412	-0.57(-1.49%)
Oct 14, 2013	37.75	38.57	37.54	38.35	31,988,034	+0.29(+0.77%)
Oct 11, 2013	38.15	38.16	37.65	38.05	29,735,666	-0.04(-0.10%)
Oct 10, 2013	37.73	38.17	37.55	38.09	30,966,360	+1.02(+2.75%)
Oct 09, 2013	37.10	37.40	36.80	37.07	29,216,166	+0.22(+0.59%)
Oct 08, 2013	37.28	37.46	36.82	36.86	31,843,150	-0.39(-1.06%)
Oct 07, 2013	37.59	37.63	37.23	37.25	24,657,616	-0.74(-1.95%)
Oct 04, 2013	37.46	38.03	37.40	37.99	23,845,392	+0.57(+1.53%)
Oct 03, 2013	37.74	37.87	37.13	37.42	28,470,026	-0.24(-0.64%)
Oct 02, 2013	37.44	37.92	37.23	37.66	30,393,628	+0.09(+0.23%)

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.