Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	38.73	38.62	38.62	38.62	457,008	-0.31(-0.79%)
Dec 30, 2013	38.74	39.12	38.43	38.93	1,089,128	+2.06(+5.58%)
Dec 27, 2013	35.74	36.95	35.50	36.87	2,018,480	-0.84(-2.23%)
Dec 26, 2013	37.56	37.94	36.94	37.71	1,773,360	-2.68(-6.63%)
Dec 24, 2013	40.17	40.48	39.87	40.39	271,452	+1.09(+2.77%)
Dec 23, 2013	39.46	39.81	39.15	39.30	667,888	-0.84(-2.10%)
Dec 20, 2013	40.68	40.83	40.09	40.14	439,952	-0.83(-2.02%)
Dec 19, 2013	41.23	41.23	40.19	40.97	523,778	-1.87(-4.37%)
Dec 18, 2013	42.48	43.75	41.90	42.84	742,571	+0.28(+0.67%)
Dec 17, 2013	42.61	42.80	41.87	42.56	1,008,180	-2.23(-4.98%)
Dec 16, 2013	44.72	44.97	44.61	44.78	207,806	+0.89(+2.03%)
Dec 13, 2013	43.92	44.14	43.79	43.89	127,200	+0.42(+0.97%)
Dec 12, 2013	43.62	43.72	43.13	43.47	191,779	-0.05(-0.11%)
Dec 11, 2013	44.59	44.65	43.37	43.52	349,419	-1.09(-2.45%)
Dec 10, 2013	43.99	44.69	43.99	44.61	183,489	+0.28(+0.62%)
Dec 09, 2013	44.52	44.67	44.32	44.34	220,463	+0.03(+0.07%)
Dec 06, 2013	43.75	44.49	43.66	44.31	327,436	+1.55(+3.62%)
Dec 05, 2013	42.92	43.58	42.72	42.76	339,062	-0.57(-1.31%)
Dec 04, 2013	42.54	43.62	42.54	43.33	273,376	+0.17(+0.39%)
Dec 03, 2013	43.63	43.80	42.94	43.16	461,351	-1.06(-2.40%)
Dec 02, 2013	45.38	45.39	44.05	44.22	510,953	-1.17(-2.59%)
Nov 29, 2013	45.21	45.97	45.21	45.39	103,735	+0.50(+1.12%)
Nov 27, 2013	45.09	45.19	44.76	44.89	255,477	-0.69(-1.51%)
Nov 26, 2013	45.32	45.69	45.08	45.58	100,672	-0.04(-0.09%)
Nov 25, 2013	46.33	46.69	45.59	45.62	218,103	-0.18(-0.39%)
Nov 22, 2013	45.22	45.97	45.22	45.80	169,156	+0.76(+1.69%)
Nov 21, 2013	44.48	45.23	44.48	45.03	214,237	+0.53(+1.18%)
Nov 20, 2013	44.86	45.82	44.42	44.51	342,112	-0.33(-0.74%)
Nov 19, 2013	45.07	45.32	44.69	44.84	302,856	-0.41(-0.91%)
Nov 18, 2013	45.24	45.75	45.11	45.25	325,411	+0.42(+0.94%)
Nov 15, 2013	44.77	45.03	44.52	44.83	438,061	+0.17(+0.38%)
Nov 14, 2013	43.63	44.76	43.52	44.66	337,103	+2.46(+5.84%)
Nov 12, 2013	42.28	42.47	41.92	42.20	435,656	-0.49(-1.14%)
Nov 11, 2013	42.99	43.52	42.58	42.69	465,489	-1.30(-2.97%)
Nov 08, 2013	43.96	44.09	43.47	43.99	348,463	-0.49(-1.09%)
Nov 07, 2013	45.59	45.78	44.45	44.48	389,383	-0.32(-0.72%)
Nov 06, 2013	45.08	45.25	44.65	44.80	139,531	+0.51(+1.15%)
Nov 05, 2013	45.32	45.39	44.27	44.29	401,653	-1.64(-3.56%)
Nov 04, 2013	45.95	46.32	45.70	45.93	954,953	+0.11(+0.23%)
Nov 01, 2013	46.07	46.37	45.59	45.82	335,604	-0.97(-2.08%)
Oct 31, 2013	47.70	47.86	46.78	46.79	327,718	-0.82(-1.73%)
Oct 30, 2013	48.21	48.54	47.43	47.62	192,022	-1.10(-2.26%)
Oct 29, 2013	49.02	49.03	48.66	48.72	183,944	-0.02(-0.03%)
Oct 28, 2013	48.51	48.94	48.45	48.74	74,819	+0.23(+0.48%)
Oct 25, 2013	48.00	48.62	48.00	48.50	251,336	+0.49(+1.01%)
Oct 24, 2013	48.84	48.84	47.94	48.02	419,638	-0.34(-0.70%)
Oct 23, 2013	48.82	48.83	48.07	48.36	900,469	-0.63(-1.29%)
Oct 22, 2013	48.62	49.18	48.44	48.99	418,993	+0.76(+1.58%)
Oct 21, 2013	48.41	48.41	48.07	48.23	299,053	-0.05(-0.10%)
Oct 18, 2013	48.54	48.54	47.86	48.28	313,795	+0.30(+0.62%)
Oct 17, 2013	47.39	48.11	47.17	47.98	541,064	+0.50(+1.06%)
Oct 16, 2013	47.49	47.69	47.13	47.47	259,103	+0.45(+0.97%)
Oct 15, 2013	47.59	47.59	46.89	47.02	276,705	-0.44(-0.92%)
Oct 14, 2013	46.48	47.51	46.48	47.46	234,687	+0.43(+0.91%)
Oct 11, 2013	46.61	47.08	46.37	47.03	367,177	+0.17(+0.36%)
Oct 10, 2013	46.44	46.94	46.39	46.86	741,685	+1.28(+2.81%)
Oct 09, 2013	45.34	45.78	45.07	45.58	269,959	+0.61(+1.35%)
Oct 08, 2013	46.13	46.20	44.91	44.97	399,265	-1.24(-2.68%)
Oct 07, 2013	46.22	46.44	45.97	46.21	292,939	-0.67(-1.43%)
Oct 04, 2013	45.92	46.98	45.92	46.88	209,626	+0.92(+2.01%)
Oct 03, 2013	46.38	46.66	45.59	45.96	542,963	-0.50(-1.08%)
Oct 02, 2013	46.14	46.51	45.43	46.46	386,322	-0.32(-0.68%)

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.