Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	43.52	43.57	43.57	43.57	1,594,133	+0.19(+0.43%)
Dec 30, 2013	43.12	43.54	43.05	43.38	1,560,466	+0.34(+0.80%)
Dec 27, 2013	43.57	43.67	42.61	43.04	2,408,827	-0.35(-0.81%)
Dec 26, 2013	42.98	43.47	42.86	43.39	1,981,266	+0.62(+1.44%)
Dec 24, 2013	42.67	42.88	42.45	42.77	1,721,556	+0.17(+0.39%)
Dec 23, 2013	43.16	43.26	42.02	42.61	4,560,590	-0.34(-0.79%)
Dec 20, 2013	41.81	42.95	41.59	42.95	131,644,312	+1.28(+3.07%)
Dec 19, 2013	41.71	42.01	41.59	41.67	2,483,442	-0.15(-0.36%)
Dec 18, 2013	41.12	41.87	40.83	41.82	2,575,977	+0.75(+1.82%)
Dec 17, 2013	41.11	41.24	40.86	41.07	2,090,663	+0.07(+0.16%)
Dec 16, 2013	41.06	41.18	40.83	41.01	2,688,027	+0.04(+0.09%)
Dec 13, 2013	40.89	41.05	40.40	40.97	4,362,756	+0.39(+0.96%)
Dec 12, 2013	40.10	40.73	40.00	40.58	4,196,951	+0.53(+1.33%)
Dec 11, 2013	40.36	40.66	39.96	40.05	3,392,307	-0.36(-0.89%)
Dec 10, 2013	40.66	40.74	39.94	40.41	3,742,226	-0.30(-0.73%)
Dec 09, 2013	40.83	40.94	40.55	40.70	2,651,177	-0.11(-0.27%)
Dec 06, 2013	42.51	42.51	40.64	40.81	2,254,466	+0.28(+0.70%)
Dec 05, 2013	40.61	40.96	40.42	40.53	3,241,711	-0.10(-0.24%)
Dec 04, 2013	40.67	40.79	40.28	40.63	2,398,644	-0.09(-0.21%)
Dec 03, 2013	40.99	41.05	40.59	40.71	3,206,792	-0.30(-0.72%)
Dec 02, 2013	41.08	41.44	40.83	41.01	3,279,320	+0.20(+0.49%)
Nov 29, 2013	40.88	41.26	40.74	40.80	1,421,053	-0.06(-0.15%)
Nov 27, 2013	40.94	41.16	40.72	40.87	2,315,860	+0.09(+0.23%)
Nov 26, 2013	40.53	40.99	40.47	40.77	2,434,822	+0.17(+0.43%)
Nov 25, 2013	40.55	40.80	40.44	40.60	4,515,973	+0.23(+0.56%)
Nov 22, 2013	39.29	40.43	39.07	40.37	4,966,340	+1.32(+3.37%)
Nov 21, 2013	39.21	39.21	38.84	39.06	2,071,935	-0.04(-0.09%)
Nov 20, 2013	39.14	39.40	38.96	39.09	1,825,923	+0.08(+0.21%)
Nov 19, 2013	38.99	39.19	38.81	39.01	2,017,861	-0.03(-0.08%)
Nov 18, 2013	39.23	39.46	38.95	39.04	2,633,543	-0.19(-0.50%)
Nov 15, 2013	38.99	39.24	38.82	39.24	2,543,924	+0.18(+0.47%)
Nov 14, 2013	38.79	39.08	38.51	39.05	2,477,151	+0.26(+0.67%)
Nov 13, 2013	37.82	38.80	37.79	38.79	3,574,876	+0.90(+2.38%)
Nov 12, 2013	37.95	38.14	37.77	37.89	3,624,673	-0.21(-0.56%)
Nov 11, 2013	38.09	38.23	38.04	38.10	1,846,867	+0.05(+0.14%)
Nov 08, 2013	37.76	38.06	37.62	38.05	3,913,105	+0.29(+0.78%)
Nov 07, 2013	38.70	38.80	37.70	37.76	3,574,197	-0.94(-2.43%)
Nov 06, 2013	38.73	39.24	38.44	38.70	5,280,740	+0.47(+1.23%)
Nov 05, 2013	38.04	38.33	37.77	38.22	3,510,580	+0.19(+0.51%)
Nov 04, 2013	37.69	38.08	37.60	38.03	3,341,333	+0.54(+1.45%)
Nov 01, 2013	37.40	37.69	37.37	37.49	1,625,891	+0.09(+0.23%)
Oct 31, 2013	37.42	37.61	37.08	37.40	3,444,641	+0.01(+0.02%)
Oct 30, 2013	37.62	37.72	37.12	37.39	2,633,164	-0.18(-0.48%)
Oct 29, 2013	37.75	37.87	37.49	37.57	4,583,401	-0.10(-0.25%)
Oct 28, 2013	36.91	37.68	36.85	37.67	4,932,174	+0.75(+2.04%)
Oct 25, 2013	37.06	37.09	36.63	36.92	3,201,866	+0.26(+0.70%)
Oct 24, 2013	37.13	37.13	36.65	36.66	2,813,333	-0.29(-0.80%)
Oct 23, 2013	36.77	36.99	36.53	36.95	2,408,756	+0.17(+0.47%)
Oct 22, 2013	36.92	37.05	36.58	36.78	4,589,300	+0.04(+0.10%)
Oct 21, 2013	37.03	37.29	36.58	36.74	7,560,067	+1.21(+3.39%)
Oct 18, 2013	35.30	35.54	35.03	35.54	3,476,967	+0.42(+1.19%)
Oct 17, 2013	34.89	35.38	34.83	35.12	3,755,937	+0.10(+0.28%)
Oct 16, 2013	34.28	35.03	34.28	35.02	4,812,713	+0.91(+2.68%)
Oct 15, 2013	34.33	34.56	34.06	34.11	6,593,675	-0.26(-0.76%)
Oct 14, 2013	33.64	34.48	33.64	34.37	2,780,996	+0.26(+0.75%)
Oct 11, 2013	33.87	34.12	33.64	34.11	2,969,461	+0.24(+0.70%)
Oct 10, 2013	33.96	34.03	33.76	33.87	1,886,839	+0.40(+1.20%)
Oct 09, 2013	33.13	33.65	32.93	33.47	3,320,017	+0.46(+1.40%)
Oct 08, 2013	33.74	33.83	32.94	33.01	4,387,848	-0.71(-2.11%)
Oct 07, 2013	33.94	34.15	33.71	33.72	2,897,652	-0.46(-1.35%)
Oct 04, 2013	33.92	34.28	33.87	34.18	2,845,251	+0.34(+1.01%)
Oct 03, 2013	34.02	34.47	33.63	33.84	3,179,129	-0.22(-0.64%)
Oct 02, 2013	34.86	35.00	33.71	34.06	4,761,404	-0.53(-1.53%)

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.