Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	41.44	42.26	42.26	42.26	764,536	+0.76(+1.83%)
Dec 30, 2013	42.52	43.00	41.33	41.50	748,323	-1.13(-2.64%)
Dec 27, 2013	42.20	43.02	41.59	42.63	472,057	+0.49(+1.16%)
Dec 26, 2013	41.69	42.49	41.24	42.14	610,052	+0.57(+1.36%)
Dec 24, 2013	41.57	41.86	41.29	41.57	375,580	-0.06(-0.15%)
Dec 23, 2013	40.37	41.79	40.05	41.64	1,097,723	+1.05(+2.58%)
Dec 20, 2013	39.95	40.98	39.55	40.59	1,842,335	+0.79(+1.99%)
Dec 19, 2013	37.45	39.88	36.62	39.80	1,311,130	+2.77(+7.47%)
Dec 18, 2013	36.78	38.30	36.27	37.03	939,783	+0.18(+0.48%)
Dec 17, 2013	36.14	37.27	35.38	36.86	735,434	+0.50(+1.38%)
Dec 16, 2013	36.09	36.91	35.69	36.35	611,439	+0.61(+1.70%)
Dec 13, 2013	36.07	36.31	34.74	35.75	840,921	-0.18(-0.51%)
Dec 12, 2013	36.30	37.06	35.79	35.93	482,599	-0.12(-0.33%)
Dec 11, 2013	36.71	36.93	35.96	36.05	929,990	-0.71(-1.93%)
Dec 10, 2013	36.13	37.95	36.08	36.76	941,649	+0.74(+2.06%)
Dec 09, 2013	36.99	37.41	35.33	36.02	1,737,436	-0.89(-2.40%)
Dec 06, 2013	40.38	40.61	36.63	36.91	0	-2.41(-6.14%)
Dec 05, 2013	40.19	40.93	38.97	39.32	0	-1.00(-2.48%)
Dec 04, 2013	39.96	41.02	39.60	40.32	0	+0.18(+0.44%)
Dec 03, 2013	40.32	41.69	39.70	40.14	0	-0.11(-0.28%)
Dec 02, 2013	39.89	40.85	39.20	40.25	659,253	+0.50(+1.27%)
Nov 29, 2013	39.66	40.41	38.87	39.75	0	-0.26(-0.64%)
Nov 27, 2013	41.12	41.62	39.42	40.01	0	-1.24(-3.00%)
Nov 26, 2013	40.76	41.97	40.57	41.25	0	+0.58(+1.43%)
Nov 25, 2013	41.19	41.41	39.09	40.66	750,355	-0.52(-1.26%)
Nov 22, 2013	41.18	42.08	40.67	41.18	0	-0.17(-0.41%)
Nov 21, 2013	39.14	41.77	39.14	41.35	859,014	+2.38(+6.11%)
Nov 20, 2013	39.41	40.29	38.70	38.97	0	-0.05(-0.12%)
Nov 19, 2013	40.26	40.52	38.76	39.02	1,139,151	-1.11(-2.78%)
Nov 18, 2013	42.88	42.96	39.47	40.13	0	-2.65(-6.19%)
Nov 15, 2013	42.56	42.85	42.07	42.78	0	+0.32(+0.76%)
Nov 14, 2013	42.22	42.97	40.88	42.46	0	+0.50(+1.19%)
Nov 12, 2013	42.40	42.69	41.37	41.96	0	-0.63(-1.48%)
Nov 11, 2013	42.92	43.07	42.43	42.59	0	-0.14(-0.34%)
Nov 08, 2013	43.08	43.53	42.41	42.73	0	-0.42(-0.98%)
Nov 07, 2013	44.01	44.75	40.36	43.16	5,146,840	+0.43(+1.01%)
Nov 06, 2013	43.96	44.67	41.81	42.72	1,265,502	-1.34(-3.05%)
Nov 05, 2013	46.78	46.92	42.84	44.07	2,164,391	+1.58(+3.72%)
Nov 04, 2013	40.69	42.74	39.86	42.48	1,334,241	+2.01(+4.98%)
Nov 01, 2013	41.09	41.52	38.51	40.47	0	-0.81(-1.96%)
Oct 31, 2013	42.76	42.76	39.57	41.28	0	-1.65(-3.84%)
Oct 30, 2013	43.16	43.69	42.56	42.92	918,187	-0.29(-0.67%)
Oct 29, 2013	43.32	43.79	42.31	43.21	0	+0.44(+1.03%)
Oct 28, 2013	42.94	43.80	42.16	42.77	0	+0.16(+0.38%)
Oct 25, 2013	43.74	44.88	42.36	42.61	0	-0.54(-1.26%)
Oct 24, 2013	39.51	43.21	39.26	43.16	1,629,450	+3.92(+9.98%)
Oct 23, 2013	40.00	40.01	36.99	39.24	0	-0.97(-2.42%)
Oct 22, 2013	42.65	43.12	40.09	40.21	803,861	-1.94(-4.61%)
Oct 21, 2013	41.39	43.29	40.80	42.16	1,078,497	+0.46(+1.09%)
Oct 18, 2013	40.47	41.87	40.16	41.70	1,001,202	+1.60(+3.99%)
Oct 17, 2013	39.52	40.26	38.80	40.10	576,389	+0.53(+1.33%)
Oct 16, 2013	37.71	40.34	37.71	39.58	994,973	+2.13(+5.70%)
Oct 15, 2013	37.14	38.62	36.34	37.44	774,311	+0.26(+0.71%)
Oct 14, 2013	35.56	37.28	35.10	37.18	592,148	+1.45(+4.07%)
Oct 11, 2013	34.70	36.21	34.54	35.72	0	+0.82(+2.34%)
Oct 10, 2013	35.12	35.90	34.74	34.91	437,775	+0.24(+0.69%)
Oct 09, 2013	35.70	35.91	34.38	34.67	534,950	-0.94(-2.65%)
Oct 08, 2013	36.55	36.74	34.72	35.61	1,038,514	-0.96(-2.62%)
Oct 07, 2013	36.32	37.33	36.08	36.57	0	-0.20(-0.54%)
Oct 04, 2013	35.02	37.85	34.91	36.77	0	+1.74(+4.97%)
Oct 03, 2013	34.56	35.23	33.77	35.03	0	+0.49(+1.41%)
Oct 02, 2013	34.44	35.05	33.71	34.54	611,115	-0.16(-0.46%)

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.