Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	45.68	45.24	45.24	45.24	813,871	-0.44(-0.97%)
Dec 30, 2013	45.43	45.86	45.34	45.68	702,152	+0.31(+0.68%)
Dec 27, 2013	45.44	45.72	45.12	45.37	509,042	+0.01(+0.02%)
Dec 26, 2013	45.23	45.77	45.04	45.37	904,764	+0.12(+0.27%)
Dec 24, 2013	45.78	45.84	45.13	45.24	620,489	-0.43(-0.95%)
Dec 23, 2013	45.23	45.79	45.19	45.68	953,829	+0.73(+1.62%)
Dec 20, 2013	45.42	45.91	44.86	44.95	2,627,407	-0.49(-1.08%)
Dec 19, 2013	45.84	46.12	45.39	45.44	812,514	-0.60(-1.30%)
Dec 18, 2013	45.22	46.26	45.02	46.03	1,326,621	+0.89(+1.98%)
Dec 17, 2013	44.85	45.26	44.66	45.14	766,482	+0.36(+0.81%)
Dec 16, 2013	45.51	45.58	44.75	44.78	1,049,013	-0.42(-0.93%)
Dec 13, 2013	45.58	46.20	45.13	45.20	1,422,662	-0.11(-0.24%)
Dec 12, 2013	45.07	45.48	45.02	45.30	1,569,736	+0.12(+0.27%)
Dec 11, 2013	45.14	45.54	45.02	45.18	1,955,933	+0.13(+0.29%)
Dec 10, 2013	44.72	45.43	44.55	45.05	1,048,115	+0.18(+0.40%)
Dec 09, 2013	45.16	45.36	44.74	44.87	992,896	-0.18(-0.40%)
Dec 06, 2013	45.67	45.88	44.99	45.05	1,083,249	-0.09(-0.19%)
Dec 05, 2013	45.41	45.69	45.07	45.13	1,022,942	-0.34(-0.75%)
Dec 04, 2013	45.44	45.88	45.24	45.48	1,404,021	-0.25(-0.54%)
Dec 03, 2013	45.48	45.82	45.36	45.72	1,071,008	+0.00(+0.00%)
Dec 02, 2013	45.72	46.12	45.53	45.72	798,168	-0.17(-0.37%)
Nov 29, 2013	46.40	46.42	45.80	45.89	352,093	-0.20(-0.44%)
Nov 27, 2013	45.92	46.16	45.78	46.10	906,067	+0.24(+0.52%)
Nov 26, 2013	45.91	46.03	45.61	45.86	1,191,433	+0.13(+0.29%)
Nov 25, 2013	45.78	45.92	45.35	45.72	1,143,582	+0.11(+0.24%)
Nov 22, 2013	46.40	46.52	45.61	45.61	1,720,264	-0.76(-1.64%)
Nov 21, 2013	45.61	46.63	45.12	46.38	7,377,093	+3.28(+7.62%)
Nov 20, 2013	43.32	43.60	42.86	43.09	3,045,861	-0.12(-0.27%)
Nov 19, 2013	43.58	43.69	43.06	43.21	3,042,844	-0.46(-1.05%)
Nov 18, 2013	44.18	44.21	43.50	43.67	854,330	-0.36(-0.81%)
Nov 15, 2013	43.74	44.05	43.50	44.02	1,217,935	+0.39(+0.89%)
Nov 14, 2013	43.34	43.71	43.05	43.64	1,112,106	+0.22(+0.50%)
Nov 13, 2013	42.77	43.51	42.70	43.42	1,401,130	+0.53(+1.23%)
Nov 12, 2013	42.63	42.98	42.61	42.89	1,343,120	+0.18(+0.42%)
Nov 11, 2013	41.91	43.03	41.74	42.71	2,055,865	+0.84(+2.00%)
Nov 08, 2013	40.95	41.89	40.92	41.87	1,136,564	+0.88(+2.14%)
Nov 07, 2013	42.11	42.31	40.95	41.00	1,987,038	-0.43(-1.03%)
Nov 06, 2013	41.68	41.68	40.96	41.42	1,099,493	-0.19(-0.45%)
Nov 05, 2013	41.14	42.06	40.84	41.61	1,599,786	+0.39(+0.94%)
Nov 04, 2013	40.40	41.40	40.30	41.22	1,804,171	+0.85(+2.12%)
Nov 01, 2013	40.73	41.18	40.13	40.37	2,211,238	-0.34(-0.84%)
Oct 31, 2013	41.21	41.31	40.50	40.71	1,490,394	-0.58(-1.41%)
Oct 30, 2013	41.26	41.77	40.98	41.29	1,404,290	+0.10(+0.24%)
Oct 29, 2013	41.38	41.61	41.06	41.19	1,350,097	-0.11(-0.26%)
Oct 28, 2013	41.47	41.52	40.79	41.30	1,289,426	-0.24(-0.58%)
Oct 25, 2013	41.71	41.83	41.24	41.54	1,132,319	-0.16(-0.37%)
Oct 24, 2013	41.17	41.77	41.04	41.69	2,186,215	+0.51(+1.24%)
Oct 23, 2013	41.25	41.49	41.07	41.18	1,317,897	-0.22(-0.52%)
Oct 22, 2013	41.28	41.55	41.01	41.40	1,754,097	+0.40(+0.98%)
Oct 21, 2013	40.91	41.07	40.67	41.00	1,524,359	+0.09(+0.23%)
Oct 18, 2013	40.91	41.26	40.81	40.91	1,279,175	+0.10(+0.25%)
Oct 17, 2013	40.43	41.14	40.33	40.81	2,193,778	+0.11(+0.27%)
Oct 16, 2013	40.60	40.80	40.30	40.70	1,610,359	+0.45(+1.11%)
Oct 15, 2013	41.03	41.13	39.99	40.25	1,943,622	-0.86(-2.10%)
Oct 14, 2013	40.97	41.24	40.77	41.11	1,131,929	-0.10(-0.24%)
Oct 11, 2013	40.47	41.43	40.47	41.21	1,457,281	+0.46(+1.14%)
Oct 10, 2013	40.92	41.33	40.60	40.75	1,981,766	+0.32(+0.80%)
Oct 09, 2013	40.90	41.09	40.18	40.43	2,185,237	-0.42(-1.02%)
Oct 08, 2013	41.81	41.86	40.71	40.84	2,034,960	-0.96(-2.31%)
Oct 07, 2013	42.23	42.38	41.78	41.81	1,573,173	-0.73(-1.72%)
Oct 04, 2013	42.95	42.95	42.49	42.54	1,560,595	-0.41(-0.95%)
Oct 03, 2013	43.34	43.56	42.67	42.95	1,203,527	-0.57(-1.31%)
Oct 02, 2013	43.21	43.59	42.96	43.52	917,048	-0.03(-0.07%)

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.