Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	52.12	53.15	53.15	53.15	613,293	+1.01(+1.93%)
Dec 30, 2013	53.43	53.48	52.12	52.15	623,948	-1.13(-2.13%)
Dec 27, 2013	53.48	53.59	52.83	53.28	562,670	+0.34(+0.64%)
Dec 26, 2013	53.72	54.12	52.79	52.94	610,331	-0.16(-0.30%)
Dec 24, 2013	52.48	53.10	52.48	53.10	581,217	+0.83(+1.59%)
Dec 23, 2013	51.77	52.40	51.65	52.27	849,001	+0.48(+0.93%)
Dec 20, 2013	52.23	52.45	51.54	51.79	1,822,199	-1.41(-2.66%)
Dec 19, 2013	52.59	53.35	52.44	53.20	1,088,389	-0.41(-0.76%)
Dec 18, 2013	54.37	55.31	53.42	53.61	1,034,885	-0.45(-0.83%)
Dec 17, 2013	54.19	54.44	53.65	54.06	693,358	-0.40(-0.73%)
Dec 16, 2013	54.41	55.03	54.32	54.46	690,373	+0.23(+0.42%)
Dec 13, 2013	54.18	54.94	53.91	54.23	824,586	+0.23(+0.42%)
Dec 12, 2013	54.20	54.30	53.20	54.00	931,877	-1.26(-2.28%)
Dec 11, 2013	56.80	56.81	55.18	55.26	1,279,056	-2.25(-3.91%)
Dec 10, 2013	57.09	58.01	57.09	57.51	1,239,662	+1.95(+3.50%)
Dec 09, 2013	55.12	55.64	55.03	55.56	918,022	+0.19(+0.34%)
Dec 06, 2013	56.42	56.67	55.28	55.38	0	-0.18(-0.32%)
Dec 05, 2013	56.00	56.23	55.40	55.56	987,703	-1.46(-2.55%)
Dec 04, 2013	55.99	57.71	55.62	57.01	1,115,419	+1.51(+2.71%)
Dec 03, 2013	55.92	56.16	55.27	55.51	1,270,559	-1.44(-2.53%)
Dec 02, 2013	58.47	58.60	56.89	56.94	1,008,430	-2.93(-4.89%)
Nov 29, 2013	59.25	60.55	59.20	59.87	0	+1.50(+2.57%)
Nov 27, 2013	58.22	58.53	57.82	58.37	0	+0.79(+1.37%)
Nov 26, 2013	57.44	57.98	57.16	57.59	946,931	-0.89(-1.53%)
Nov 25, 2013	57.76	58.94	57.05	58.48	1,160,797	-0.68(-1.16%)
Nov 22, 2013	59.37	60.21	58.85	59.17	0	-0.54(-0.91%)
Nov 21, 2013	60.29	60.29	58.85	59.71	987,855	-0.68(-1.12%)
Nov 20, 2013	62.15	62.19	59.84	60.38	1,306,176	-2.34(-3.73%)
Nov 19, 2013	62.62	63.13	62.23	62.72	822,345	+1.15(+1.87%)
Nov 18, 2013	61.85	62.06	61.47	61.57	774,786	-0.35(-0.56%)
Nov 15, 2013	62.88	63.11	61.26	61.92	0	-0.19(-0.30%)
Nov 14, 2013	61.31	62.60	61.26	62.11	0	+0.35(+0.57%)
Nov 12, 2013	62.05	62.70	61.43	61.75	1,244,438	-2.30(-3.59%)
Nov 11, 2013	63.51	64.20	62.81	64.05	625,258	-0.74(-1.15%)
Nov 08, 2013	63.93	64.93	63.02	64.79	0	-0.47(-0.73%)
Nov 07, 2013	66.04	66.99	64.96	65.27	1,498,855	+2.52(+4.01%)
Nov 06, 2013	62.16	63.09	62.12	62.75	682,891	+0.63(+1.01%)
Nov 05, 2013	62.92	63.02	61.71	62.12	932,004	-0.11(-0.18%)
Nov 04, 2013	61.74	62.50	61.33	62.23	764,482	+1.83(+3.04%)
Nov 01, 2013	61.81	61.83	59.93	60.40	0	-2.04(-3.27%)
Oct 31, 2013	63.32	63.32	62.44	62.44	975,522	-2.70(-4.14%)
Oct 30, 2013	65.23	65.88	63.21	65.14	714,068	+0.91(+1.42%)
Oct 29, 2013	64.54	64.73	63.94	64.23	1,014,389	-1.83(-2.78%)
Oct 28, 2013	65.06	67.41	64.71	66.06	1,325,911	+1.23(+1.89%)
Oct 25, 2013	63.61	65.01	63.10	64.84	0	+0.92(+1.44%)
Oct 24, 2013	63.11	64.08	62.99	63.92	1,280,751	+2.22(+3.60%)
Oct 23, 2013	63.60	64.15	61.34	61.69	890,573	-2.15(-3.37%)
Oct 22, 2013	62.11	64.60	62.11	63.85	897,563	+2.42(+3.93%)
Oct 21, 2013	60.81	61.57	60.64	61.43	387,776	+0.82(+1.35%)
Oct 18, 2013	60.78	61.51	60.48	60.61	719,555	-0.29(-0.47%)
Oct 17, 2013	60.65	61.70	60.35	60.90	1,059,132	+2.20(+3.74%)
Oct 16, 2013	60.64	60.64	58.54	58.70	1,078,437	-2.19(-3.59%)
Oct 15, 2013	58.46	61.26	58.29	60.89	1,378,088	+1.77(+2.99%)
Oct 14, 2013	58.68	59.70	58.02	59.12	1,075,530	+1.49(+2.58%)
Oct 11, 2013	57.88	58.43	57.19	57.64	0	-0.57(-0.97%)
Oct 10, 2013	57.94	59.54	57.65	58.20	659,159	-0.19(-0.32%)
Oct 09, 2013	58.17	59.06	57.37	58.39	657,570	-0.30(-0.50%)
Oct 08, 2013	60.05	60.15	58.31	58.68	646,632	-1.50(-2.49%)
Oct 07, 2013	59.11	60.37	59.05	60.18	587,671	+1.27(+2.15%)
Oct 04, 2013	58.82	59.17	58.58	58.91	466,202	+0.52(+0.88%)
Oct 03, 2013	59.09	59.59	58.24	58.40	790,861	-0.81(-1.37%)
Oct 02, 2013	59.28	60.48	59.06	59.21	1,075,312	-0.35(-0.58%)

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.