Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	52.46	52.15	52.15	52.15	1,967,407	+0.01(+0.03%)
Dec 30, 2013	52.58	52.63	51.57	52.13	4,138,041	-0.31(-0.60%)
Dec 27, 2013	53.31	53.31	52.39	52.45	2,164,217	-0.64(-1.21%)
Dec 26, 2013	53.42	53.69	52.87	53.09	3,673,863	-0.10(-0.19%)
Dec 24, 2013	53.42	53.48	52.29	53.19	2,580,834	-0.33(-0.61%)
Dec 23, 2013	54.31	54.36	53.01	53.52	3,048,438	-0.43(-0.80%)
Dec 20, 2013	53.83	54.35	53.63	53.95	4,183,346	+0.07(+0.13%)
Dec 19, 2013	54.18	54.53	53.82	53.88	3,289,852	-0.62(-1.13%)
Dec 18, 2013	53.57	54.54	53.06	54.49	3,696,061	+1.13(+2.11%)
Dec 17, 2013	52.93	53.48	52.86	53.37	3,775,349	+0.34(+0.64%)
Dec 16, 2013	52.80	53.41	52.70	53.03	3,048,000	+0.55(+1.04%)
Dec 13, 2013	51.58	52.70	51.58	52.48	2,783,331	+0.90(+1.75%)
Dec 12, 2013	50.90	51.59	50.55	51.58	2,353,725	+0.76(+1.49%)
Dec 11, 2013	51.31	51.66	50.73	50.82	2,099,421	-0.52(-1.02%)
Dec 10, 2013	51.93	52.12	50.84	51.34	2,507,486	-0.83(-1.59%)
Dec 09, 2013	51.50	52.69	51.48	52.17	2,866,600	+0.68(+1.33%)
Dec 06, 2013	51.15	51.55	50.53	51.49	0	+0.84(+1.67%)
Dec 05, 2013	51.09	51.43	49.89	50.64	4,500,787	-0.61(-1.19%)
Dec 04, 2013	51.59	51.97	50.78	51.25	3,962,562	-0.58(-1.12%)
Dec 03, 2013	51.97	52.23	51.47	51.84	2,059,083	-0.27(-0.52%)
Dec 02, 2013	52.51	52.69	52.07	52.10	2,128,733	-0.36(-0.68%)
Nov 29, 2013	52.55	52.78	52.34	52.46	0	-0.23(-0.44%)
Nov 27, 2013	52.78	52.83	52.33	52.69	0	+0.23(+0.44%)
Nov 26, 2013	52.60	53.05	52.22	52.46	3,009,027	-0.22(-0.41%)
Nov 25, 2013	53.77	53.77	52.58	52.68	2,039,486	-1.00(-1.86%)
Nov 22, 2013	53.35	54.00	53.35	53.68	0	+0.17(+0.32%)
Nov 21, 2013	52.19	53.66	52.16	53.51	3,089,405	+1.38(+2.65%)
Nov 20, 2013	52.02	52.81	51.80	52.12	3,202,892	+0.18(+0.35%)
Nov 19, 2013	51.17	52.02	50.77	51.94	2,771,275	+0.88(+1.72%)
Nov 18, 2013	50.95	51.71	50.67	51.07	3,099,603	+0.13(+0.26%)
Nov 15, 2013	50.39	51.02	50.39	50.93	0	+0.46(+0.91%)
Nov 14, 2013	50.38	50.61	49.81	50.47	1,597,678	+0.17(+0.34%)
Nov 12, 2013	49.87	50.38	49.69	50.30	2,969,794	+0.40(+0.81%)
Nov 11, 2013	49.47	50.48	49.45	49.90	2,284,630	+0.08(+0.17%)
Nov 08, 2013	47.90	49.95	47.79	49.81	0	+2.02(+4.22%)
Nov 07, 2013	47.85	48.56	47.76	47.80	2,570,690	-0.04(-0.09%)
Nov 06, 2013	47.16	47.89	47.09	47.84	1,656,891	+0.69(+1.45%)
Nov 05, 2013	47.32	48.03	47.16	47.16	2,196,306	-0.10(-0.22%)
Nov 04, 2013	47.33	47.58	46.20	47.26	3,360,518	-0.56(-1.18%)
Nov 01, 2013	47.50	48.14	47.50	47.82	0	+0.31(+0.66%)
Oct 31, 2013	48.05	48.13	47.48	47.51	2,350,088	-0.47(-0.99%)
Oct 30, 2013	48.01	48.33	47.68	47.98	1,908,043	-0.04(-0.08%)
Oct 29, 2013	48.19	48.38	47.90	48.02	2,067,868	-0.10(-0.21%)
Oct 28, 2013	48.95	48.97	48.08	48.12	2,163,614	-0.85(-1.74%)
Oct 25, 2013	49.20	49.31	48.72	48.97	0	-0.30(-0.61%)
Oct 24, 2013	49.60	49.88	49.04	49.27	1,935,974	-0.16(-0.32%)
Oct 23, 2013	49.54	49.88	49.20	49.43	2,720,901	-0.33(-0.66%)
Oct 22, 2013	49.21	49.95	48.88	49.76	3,771,148	+0.70(+1.42%)
Oct 21, 2013	49.10	49.46	48.76	49.06	2,036,123	-0.12(-0.25%)
Oct 18, 2013	49.31	49.31	48.37	49.18	2,350,927	+0.04(+0.09%)
Oct 17, 2013	48.66	49.29	48.53	49.14	1,647,267	+0.17(+0.35%)
Oct 16, 2013	48.33	49.45	48.12	48.97	2,166,463	+0.85(+1.76%)
Oct 15, 2013	47.99	48.69	47.94	48.12	1,648,910	-0.12(-0.24%)
Oct 14, 2013	47.78	48.34	47.36	48.24	997,744	+0.38(+0.80%)
Oct 11, 2013	47.44	48.57	47.44	47.85	0	+0.16(+0.34%)
Oct 10, 2013	46.54	47.70	46.28	47.69	1,903,945	+1.57(+3.41%)
Oct 09, 2013	46.46	46.59	45.82	46.12	1,399,785	-0.26(-0.55%)
Oct 08, 2013	47.64	47.73	46.32	46.37	1,917,837	-1.25(-2.62%)
Oct 07, 2013	47.84	48.29	47.48	47.62	2,411,960	-0.39(-0.81%)
Oct 04, 2013	47.53	48.29	47.26	48.01	0	+0.68(+1.45%)
Oct 03, 2013	47.12	47.53	46.75	47.33	2,199,199	-0.03(-0.05%)
Oct 02, 2013	47.41	47.57	46.55	47.35	2,497,326	-0.53(-1.11%)

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.