Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	48.88	49.69	49.69	49.69	2,165,600	+0.96(+1.97%)
Dec 30, 2013	49.34	49.54	48.02	48.73	2,245,958	-0.57(-1.16%)
Dec 27, 2013	49.71	49.85	49.00	49.30	1,654,953	-0.33(-0.66%)
Dec 26, 2013	49.26	49.90	49.26	49.63	1,614,818	+0.29(+0.59%)
Dec 24, 2013	49.28	49.67	49.05	49.34	972,022	-0.06(-0.12%)
Dec 23, 2013	48.60	49.45	48.54	49.40	2,944,766	+1.01(+2.09%)
Dec 20, 2013	47.44	48.55	47.44	48.39	8,950,443	+1.08(+2.28%)
Dec 19, 2013	48.40	48.84	46.85	47.31	3,151,235	-0.92(-1.91%)
Dec 18, 2013	47.69	48.34	47.11	48.23	3,241,717	+0.60(+1.26%)
Dec 17, 2013	47.48	47.94	46.73	47.63	3,515,291	-0.07(-0.15%)
Dec 16, 2013	45.97	47.80	45.97	47.70	5,763,826	+2.38(+5.25%)
Dec 13, 2013	46.00	46.10	44.77	45.32	2,524,837	-0.54(-1.18%)
Dec 12, 2013	45.78	46.36	45.60	45.86	1,757,518	-0.06(-0.13%)
Dec 11, 2013	46.33	46.35	45.29	45.92	3,352,949	-0.65(-1.40%)
Dec 10, 2013	46.25	46.84	45.21	46.57	3,544,842	+0.20(+0.43%)
Dec 09, 2013	47.59	48.34	46.32	46.37	4,610,919	-0.54(-1.15%)
Dec 06, 2013	45.99	47.42	45.94	46.91	3,879,665	+1.28(+2.81%)
Dec 05, 2013	46.09	47.03	45.21	45.63	6,018,000	-0.17(-0.37%)
Dec 04, 2013	47.20	47.50	45.62	45.80	5,701,492	-2.45(-5.08%)
Dec 03, 2013	49.94	49.95	48.19	48.25	5,841,935	-0.92(-1.87%)
Dec 02, 2013	48.13	49.94	47.50	49.17	3,956,452	+1.19(+2.48%)
Nov 29, 2013	49.45	49.46	47.77	47.98	2,784,873	-1.32(-2.68%)
Nov 27, 2013	46.79	49.46	46.72	49.30	6,210,730	+2.63(+5.64%)
Nov 26, 2013	47.17	47.48	46.22	46.67	3,780,440	-0.88(-1.85%)
Nov 25, 2013	46.64	47.70	46.23	47.55	4,849,955	+1.16(+2.50%)
Nov 22, 2013	45.90	46.75	45.47	46.39	4,374,673	+0.77(+1.69%)
Nov 21, 2013	46.04	46.26	45.51	45.62	3,915,228	-0.44(-0.96%)
Nov 20, 2013	46.21	46.42	45.73	46.06	2,538,202	+0.13(+0.28%)
Nov 19, 2013	46.62	46.82	45.83	45.93	3,471,721	-0.71(-1.52%)
Nov 18, 2013	46.71	47.07	46.53	46.64	2,938,780	+0.14(+0.30%)
Nov 15, 2013	46.76	46.95	45.64	46.50	4,467,680	-0.07(-0.15%)
Nov 14, 2013	45.27	46.75	45.05	46.57	7,779,478	+1.23(+2.71%)
Nov 12, 2013	44.01	45.60	43.81	45.34	3,602,310	+1.39(+3.16%)
Nov 11, 2013	44.30	44.37	43.57	43.95	1,976,106	-0.23(-0.52%)
Nov 08, 2013	43.54	44.40	43.15	44.18	2,580,029	+0.78(+1.80%)
Nov 07, 2013	43.36	44.02	42.60	43.40	5,173,668	-0.03(-0.07%)
Nov 06, 2013	46.01	46.23	43.01	43.43	6,315,135	-3.00(-6.46%)
Nov 05, 2013	46.52	46.79	46.09	46.43	2,623,525	-0.13(-0.28%)
Nov 04, 2013	46.81	46.90	46.09	46.56	2,714,672	+0.02(+0.04%)
Nov 01, 2013	46.19	46.57	45.19	46.54	3,657,136	+0.48(+1.04%)
Oct 31, 2013	46.68	47.18	45.90	46.06	3,624,934	-0.73(-1.56%)
Oct 30, 2013	44.73	46.83	44.30	46.79	5,491,770	+2.05(+4.58%)
Oct 29, 2013	44.85	45.50	44.58	44.74	1,985,332	+0.33(+0.74%)
Oct 28, 2013	44.41	45.72	44.19	44.41	2,497,041	+0.35(+0.79%)
Oct 25, 2013	44.02	44.32	43.55	44.06	1,908,046	+0.30(+0.69%)
Oct 24, 2013	44.88	44.90	43.65	43.76	3,619,192	-1.21(-2.69%)
Oct 23, 2013	45.59	47.00	44.87	44.97	4,563,142	-0.51(-1.12%)
Oct 22, 2013	45.09	45.61	44.66	45.48	3,259,493	+0.56(+1.25%)
Oct 21, 2013	45.17	45.58	44.76	44.92	2,183,762	+0.00(+0.00%)
Oct 18, 2013	44.42	44.96	43.95	44.92	2,529,767	+0.72(+1.63%)
Oct 17, 2013	43.04	44.24	43.02	44.20	3,277,985	+1.02(+2.36%)
Oct 16, 2013	43.55	44.04	43.02	43.18	2,770,503	-0.03(-0.07%)
Oct 15, 2013	42.75	43.50	42.73	43.21	2,690,732	+0.72(+1.69%)
Oct 14, 2013	42.57	42.72	42.03	42.49	1,827,584	-0.26(-0.61%)
Oct 11, 2013	42.07	43.31	41.91	42.75	3,859,375	+0.58(+1.38%)
Oct 10, 2013	40.38	42.19	40.31	42.17	4,689,678	+2.44(+6.14%)
Oct 09, 2013	40.33	40.39	39.65	39.73	3,753,455	-0.70(-1.73%)
Oct 08, 2013	41.26	41.29	40.06	40.43	3,826,702	-0.76(-1.85%)
Oct 07, 2013	41.19	41.62	40.77	41.19	2,509,597	-0.58(-1.39%)
Oct 04, 2013	41.49	41.95	40.98	41.77	2,121,470	-0.04(-0.10%)
Oct 03, 2013	41.97	42.20	41.46	41.81	1,644,451	-0.37(-0.88%)
Oct 02, 2013	41.70	42.44	41.54	42.18	2,780,159	+0.35(+0.84%)

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.