Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	43.08	42.62	42.62	42.62	2,388,959	-0.46(-1.07%)
Dec 30, 2013	43.09	43.34	42.94	43.08	906,650	-0.07(-0.17%)
Dec 27, 2013	42.99	43.21	42.47	43.15	1,376,625	+0.33(+0.77%)
Dec 26, 2013	42.85	43.02	42.65	42.82	1,081,713	+0.06(+0.13%)
Dec 24, 2013	42.93	43.11	42.64	42.76	648,385	-0.01(-0.02%)
Dec 23, 2013	42.75	43.13	42.61	42.77	2,335,966	+0.13(+0.30%)
Dec 20, 2013	42.39	42.73	42.35	42.64	2,248,895	+0.12(+0.27%)
Dec 19, 2013	42.96	43.06	42.39	42.53	2,206,705	-0.62(-1.45%)
Dec 18, 2013	42.36	43.25	41.83	43.15	2,763,568	+0.90(+2.14%)
Dec 17, 2013	42.04	42.43	41.86	42.25	1,552,875	+0.12(+0.28%)
Dec 16, 2013	42.32	42.35	41.90	42.13	1,563,234	-0.14(-0.34%)
Dec 13, 2013	41.96	42.50	41.75	42.27	1,560,625	+0.37(+0.89%)
Dec 12, 2013	42.19	42.38	41.68	41.90	3,252,168	-0.27(-0.65%)
Dec 11, 2013	43.44	43.44	42.05	42.17	1,595,613	-1.27(-2.93%)
Dec 10, 2013	43.24	43.67	43.24	43.44	1,993,261	+0.01(+0.02%)
Dec 09, 2013	43.68	43.73	43.20	43.44	2,051,932	-0.12(-0.29%)
Dec 06, 2013	43.26	43.56	42.89	43.56	1,574,848	+0.53(+1.24%)
Dec 05, 2013	42.79	43.15	42.37	43.03	1,824,644	-0.02(-0.04%)
Dec 04, 2013	42.47	43.15	42.32	43.05	1,917,044	+0.34(+0.79%)
Dec 03, 2013	42.29	42.96	42.21	42.71	2,122,647	+0.51(+1.21%)
Dec 02, 2013	42.12	42.60	41.69	42.20	1,218,167	-0.00(-0.01%)
Nov 29, 2013	42.86	43.53	42.12	42.21	760,535	-0.59(-1.38%)
Nov 27, 2013	42.52	42.86	42.45	42.80	1,052,681	+0.40(+0.94%)
Nov 26, 2013	42.77	43.03	42.38	42.40	1,836,224	-0.34(-0.79%)
Nov 25, 2013	43.13	43.27	42.69	42.73	1,290,286	-0.44(-1.01%)
Nov 22, 2013	43.05	43.19	42.81	43.17	1,274,809	+0.09(+0.20%)
Nov 21, 2013	42.37	43.18	42.37	43.08	1,477,611	+0.63(+1.48%)
Nov 20, 2013	42.81	43.24	42.19	42.46	1,384,052	-0.36(-0.83%)
Nov 19, 2013	43.24	43.36	42.67	42.81	1,402,338	-0.28(-0.65%)
Nov 18, 2013	43.13	43.55	42.93	43.09	1,764,263	-0.12(-0.29%)
Nov 15, 2013	42.85	43.29	42.83	43.21	1,417,425	+0.28(+0.66%)
Nov 14, 2013	42.78	43.39	42.68	42.93	1,118,867	+0.37(+0.87%)
Nov 13, 2013	42.09	42.60	41.77	42.56	1,608,898	+0.38(+0.90%)
Nov 12, 2013	42.23	42.31	41.63	42.18	1,306,454	-0.21(-0.50%)
Nov 11, 2013	42.35	42.63	42.12	42.39	820,502	+0.12(+0.27%)
Nov 08, 2013	42.11	42.47	41.38	42.28	1,316,221	-0.24(-0.58%)
Nov 07, 2013	43.20	43.44	42.42	42.52	1,664,063	-0.63(-1.47%)
Nov 06, 2013	43.23	43.76	43.03	43.16	1,335,212	+0.05(+0.12%)
Nov 05, 2013	42.88	43.60	42.78	43.10	2,376,869	+0.04(+0.09%)
Nov 04, 2013	42.85	43.15	42.58	43.07	2,545,735	+0.23(+0.53%)
Nov 01, 2013	42.69	42.97	42.36	42.84	1,763,029	+0.43(+1.02%)
Oct 31, 2013	42.51	42.75	42.07	42.40	1,799,758	-0.06(-0.15%)
Oct 30, 2013	42.87	42.99	42.19	42.47	1,646,579	-0.49(-1.13%)
Oct 29, 2013	43.07	43.07	42.52	42.95	1,097,687	-0.11(-0.27%)
Oct 28, 2013	43.37	43.39	42.68	43.07	1,311,395	-0.31(-0.72%)
Oct 25, 2013	43.02	43.42	42.85	43.38	1,199,561	+0.57(+1.33%)
Oct 24, 2013	42.56	42.85	42.38	42.81	1,212,896	+0.25(+0.58%)
Oct 23, 2013	42.56	42.78	42.39	42.56	1,616,117	-0.15(-0.35%)
Oct 22, 2013	42.30	42.92	42.30	42.71	1,325,877	+0.46(+1.08%)
Oct 21, 2013	42.42	42.42	41.78	42.25	1,512,066	-0.17(-0.39%)
Oct 18, 2013	42.72	42.72	42.06	42.42	1,558,337	-0.17(-0.39%)
Oct 17, 2013	41.97	42.66	41.78	42.59	1,463,069	+0.46(+1.10%)
Oct 16, 2013	41.38	42.25	41.10	42.12	1,663,765	+0.98(+2.38%)
Oct 15, 2013	41.16	41.61	41.07	41.14	1,245,588	-0.30(-0.72%)
Oct 14, 2013	41.18	41.48	40.95	41.44	1,326,295	+0.06(+0.14%)
Oct 11, 2013	40.96	41.40	40.81	41.39	1,488,919	+0.12(+0.29%)
Oct 10, 2013	40.15	41.28	40.06	41.27	2,073,837	+1.41(+3.55%)
Oct 09, 2013	39.85	40.32	39.76	39.85	1,056,839	-0.00(-0.01%)
Oct 08, 2013	40.10	40.34	39.79	39.86	1,715,895	-0.32(-0.81%)
Oct 07, 2013	39.78	40.27	39.65	40.18	1,301,600	-0.06(-0.15%)
Oct 04, 2013	39.59	40.28	39.51	40.24	1,909,370	+0.65(+1.65%)
Oct 03, 2013	40.12	40.21	39.39	39.59	2,551,343	-0.53(-1.32%)
Oct 02, 2013	40.26	40.62	39.83	40.12	2,094,692	-0.22(-0.54%)

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.