Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	43.18	43.20	43.20	43.20	479,400	-0.02(-0.05%)
Dec 30, 2013	42.64	43.46	42.50	43.22	728,384	+0.57(+1.34%)
Dec 27, 2013	43.70	43.70	42.18	42.65	1,783,214	-0.99(-2.27%)
Dec 26, 2013	43.77	43.84	43.13	43.64	424,760	-0.17(-0.39%)
Dec 24, 2013	44.10	44.31	43.00	43.81	378,435	-0.14(-0.32%)
Dec 23, 2013	44.14	44.82	43.59	43.95	1,132,562	+1.23(+2.87%)
Dec 20, 2013	42.23	42.94	42.00	42.73	904,118	+0.47(+1.10%)
Dec 19, 2013	43.00	43.18	41.94	42.26	729,667	-1.18(-2.72%)
Dec 18, 2013	43.65	43.80	42.62	43.44	765,778	-0.22(-0.50%)
Dec 17, 2013	43.37	43.70	42.96	43.66	569,603	+0.16(+0.37%)
Dec 16, 2013	43.34	44.00	43.15	43.50	873,798	+0.05(+0.12%)
Dec 13, 2013	44.00	44.24	42.95	43.45	1,162,081	-0.30(-0.69%)
Dec 12, 2013	42.29	44.00	41.65	43.75	1,837,019	+1.42(+3.35%)
Dec 11, 2013	43.35	43.35	42.19	42.33	886,482	-0.56(-1.31%)
Dec 10, 2013	44.75	44.92	42.89	42.89	1,469,896	-1.91(-4.26%)
Dec 09, 2013	45.52	45.87	44.77	44.80	1,065,499	-0.49(-1.08%)
Dec 06, 2013	45.40	46.85	45.00	45.29	0	-2.46(-5.15%)
Dec 05, 2013	49.60	51.00	47.75	47.75	1,940,733	-1.96(-3.94%)
Dec 04, 2013	50.00	51.19	48.91	49.71	0	-0.78(-1.54%)
Dec 03, 2013	52.00	52.21	50.36	50.49	928,797	-1.75(-3.35%)
Dec 02, 2013	53.35	53.58	51.68	52.24	689,985	-0.92(-1.73%)
Nov 29, 2013	53.91	53.95	53.11	53.16	0	-0.40(-0.75%)
Nov 27, 2013	53.48	54.06	52.77	53.56	0	+0.11(+0.21%)
Nov 26, 2013	53.82	54.69	53.39	53.45	0	-0.16(-0.30%)
Nov 25, 2013	52.43	53.62	52.43	53.61	560,901	+0.94(+1.78%)
Nov 22, 2013	52.61	53.49	52.22	52.67	0	+0.17(+0.32%)
Nov 21, 2013	51.66	52.95	51.59	52.50	448,644	+0.83(+1.61%)
Nov 20, 2013	51.60	52.85	51.39	51.67	0	+0.33(+0.64%)
Nov 19, 2013	52.79	53.27	51.08	51.34	540,253	-1.33(-2.53%)
Nov 18, 2013	54.87	55.28	52.01	52.67	753,592	-1.66(-3.06%)
Nov 15, 2013	53.66	54.77	52.44	54.33	0	+0.89(+1.67%)
Nov 14, 2013	52.06	53.72	51.55	53.44	618,044	+1.58(+3.05%)
Nov 12, 2013	51.97	52.28	51.20	51.86	405,998	-0.13(-0.25%)
Nov 11, 2013	50.86	52.12	50.36	51.99	0	+1.14(+2.24%)
Nov 08, 2013	50.23	51.41	50.23	50.85	0	+0.80(+1.60%)
Nov 07, 2013	52.39	52.73	50.00	50.05	763,803	-2.17(-4.16%)
Nov 06, 2013	52.95	53.65	52.00	52.22	807,514	-0.28(-0.53%)
Nov 05, 2013	51.85	53.05	51.04	52.50	1,049,624	+0.54(+1.04%)
Nov 04, 2013	50.20	52.30	50.16	51.96	1,047,588	+1.78(+3.55%)
Nov 01, 2013	48.36	51.00	48.36	50.18	0	+1.92(+3.98%)
Oct 31, 2013	47.80	49.06	47.72	48.26	0	+0.40(+0.84%)
Oct 30, 2013	49.25	49.89	47.85	47.86	511,917	-1.32(-2.68%)
Oct 29, 2013	48.83	50.31	47.13	49.18	0	+0.48(+0.99%)
Oct 28, 2013	48.77	48.98	48.01	48.70	0	-0.12(-0.25%)
Oct 25, 2013	49.13	49.13	47.69	48.82	0	-0.21(-0.43%)
Oct 24, 2013	48.90	49.25	48.04	49.03	501,440	+0.60(+1.24%)
Oct 23, 2013	48.01	48.48	47.45	48.43	0	+0.31(+0.64%)
Oct 22, 2013	48.26	49.06	47.20	48.12	568,659	+0.06(+0.12%)
Oct 21, 2013	49.69	50.39	47.95	48.06	937,474	-1.34(-2.71%)
Oct 18, 2013	47.84	49.94	47.70	49.40	1,632,899	+1.90(+4.00%)
Oct 17, 2013	46.32	47.76	45.96	47.50	1,012,201	+0.93(+1.99%)
Oct 16, 2013	45.45	46.57	45.30	46.57	493,680	+1.44(+3.19%)
Oct 15, 2013	45.25	45.48	44.37	45.13	374,872	-0.38(-0.83%)
Oct 14, 2013	44.69	45.58	44.53	45.51	325,616	+0.07(+0.15%)
Oct 11, 2013	45.23	45.46	44.52	45.44	0	+0.22(+0.48%)
Oct 10, 2013	44.90	45.31	44.26	45.22	518,886	+1.08(+2.45%)
Oct 09, 2013	45.05	45.08	43.26	44.14	0	-0.88(-1.95%)
Oct 08, 2013	46.72	47.07	44.96	45.02	873,084	-1.77(-3.78%)
Oct 07, 2013	47.10	47.29	46.40	46.79	0	-0.57(-1.20%)
Oct 04, 2013	47.55	47.75	46.51	47.36	0	-0.05(-0.11%)
Oct 03, 2013	48.00	48.95	47.18	47.41	0	+0.81(+1.74%)
Oct 02, 2013	44.51	46.62	44.51	46.60	1,221,589	+1.59(+3.53%)

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.