Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	33.34	33.26	33.26	33.26	1,177,937	-0.06(-0.19%)
Dec 30, 2013	33.20	33.36	33.14	33.32	1,666,014	+0.11(+0.34%)
Dec 27, 2013	33.22	33.37	33.06	33.21	1,263,753	-0.03(-0.08%)
Dec 26, 2013	34.06	34.06	33.15	33.24	1,862,405	+0.10(+0.30%)
Dec 24, 2013	32.97	33.20	32.87	33.14	504,895	+0.17(+0.51%)
Dec 23, 2013	32.76	32.99	32.70	32.97	1,491,337	+0.28(+0.86%)
Dec 20, 2013	32.73	32.84	32.40	32.69	3,552,217	+0.13(+0.41%)
Dec 19, 2013	32.15	32.65	32.01	32.56	3,325,378	+0.13(+0.39%)
Dec 18, 2013	31.88	32.45	31.57	32.43	2,559,923	+0.61(+1.91%)
Dec 17, 2013	31.88	31.90	31.57	31.83	1,926,359	-0.05(-0.15%)
Dec 16, 2013	31.75	32.01	31.58	31.87	1,986,881	+0.36(+1.15%)
Dec 13, 2013	31.95	32.02	31.43	31.51	1,709,375	-0.33(-1.03%)
Dec 12, 2013	31.47	32.03	31.39	31.84	2,171,674	+0.46(+1.47%)
Dec 11, 2013	31.89	31.99	31.34	31.38	1,735,585	-0.52(-1.62%)
Dec 10, 2013	32.00	32.24	31.83	31.90	1,453,767	-0.22(-0.67%)
Dec 09, 2013	32.04	32.16	31.92	32.11	1,370,736	+0.15(+0.48%)
Dec 06, 2013	31.73	32.00	31.57	31.96	1,439,585	+0.62(+1.98%)
Dec 05, 2013	31.44	31.64	31.21	31.34	1,171,580	-0.21(-0.66%)
Dec 04, 2013	31.33	31.92	31.21	31.55	1,722,281	+0.22(+0.69%)
Dec 03, 2013	31.65	31.71	31.07	31.33	1,635,484	-0.46(-1.45%)
Dec 02, 2013	31.67	32.02	31.52	31.79	1,556,504	+0.18(+0.57%)
Nov 29, 2013	31.83	31.87	31.59	31.61	729,447	-0.20(-0.61%)
Nov 27, 2013	31.79	31.88	31.60	31.80	1,063,265	+0.06(+0.18%)
Nov 26, 2013	31.88	32.01	31.67	31.75	1,248,105	-0.10(-0.31%)
Nov 25, 2013	31.90	32.12	31.80	31.85	1,423,076	+0.07(+0.22%)
Nov 22, 2013	31.58	31.78	31.36	31.78	1,634,499	+0.21(+0.66%)
Nov 21, 2013	31.34	31.73	31.25	31.57	1,625,112	+0.35(+1.12%)
Nov 20, 2013	31.26	31.39	31.02	31.22	1,491,657	-0.04(-0.13%)
Nov 19, 2013	31.22	31.42	30.98	31.26	1,176,718	+0.06(+0.18%)
Nov 18, 2013	31.30	31.54	31.09	31.21	1,750,293	-0.09(-0.29%)
Nov 15, 2013	31.39	31.40	31.19	31.30	2,650,089	+0.15(+0.47%)
Nov 14, 2013	31.28	31.38	31.12	31.15	2,582,443	+0.01(+0.04%)
Nov 13, 2013	31.03	31.14	30.72	31.14	2,127,497	+0.02(+0.07%)
Nov 12, 2013	31.37	31.47	30.90	31.11	1,577,465	-0.20(-0.65%)
Nov 11, 2013	31.47	31.53	31.19	31.32	1,167,579	-0.19(-0.60%)
Nov 08, 2013	30.18	31.51	30.18	31.50	2,425,742	+1.27(+4.20%)
Nov 07, 2013	30.71	30.82	30.22	30.24	1,896,220	-0.47(-1.52%)
Nov 06, 2013	30.67	30.72	30.49	30.70	2,079,859	+0.20(+0.66%)
Nov 05, 2013	30.03	30.69	30.03	30.50	3,706,272	+0.32(+1.06%)
Nov 04, 2013	30.06	30.23	30.04	30.18	1,813,703	+0.18(+0.60%)
Nov 01, 2013	30.16	30.28	29.92	30.00	3,652,041	-0.18(-0.60%)
Oct 31, 2013	30.21	30.61	30.08	30.18	4,361,374	-0.11(-0.37%)
Oct 30, 2013	30.27	30.51	30.24	30.29	2,463,525	+0.03(+0.09%)
Oct 29, 2013	29.94	30.29	29.92	30.26	2,509,349	+0.33(+1.09%)
Oct 28, 2013	29.75	30.07	29.66	29.94	1,638,076	+0.16(+0.54%)
Oct 25, 2013	29.54	29.87	29.52	29.78	1,712,306	+0.17(+0.57%)
Oct 24, 2013	29.62	29.69	29.36	29.61	2,400,262	+0.03(+0.12%)
Oct 23, 2013	29.62	29.72	29.50	29.57	2,522,815	-0.11(-0.38%)
Oct 22, 2013	29.46	29.79	29.32	29.69	2,747,805	+0.22(+0.73%)
Oct 21, 2013	29.34	29.51	29.14	29.47	2,003,785	+0.15(+0.52%)
Oct 18, 2013	29.17	29.41	28.88	29.32	2,208,210	+0.20(+0.69%)
Oct 17, 2013	28.84	29.16	28.72	29.11	2,473,958	+0.13(+0.46%)
Oct 16, 2013	28.25	29.24	28.09	28.98	2,772,045	+0.70(+2.49%)
Oct 15, 2013	28.37	28.53	28.22	28.28	2,519,904	-0.15(-0.54%)
Oct 14, 2013	28.13	28.49	28.10	28.43	1,559,144	+0.11(+0.39%)
Oct 11, 2013	27.98	28.40	27.80	28.32	2,435,231	+0.24(+0.87%)
Oct 10, 2013	27.48	28.13	27.47	28.08	2,758,987	+0.93(+3.41%)
Oct 09, 2013	27.07	27.25	26.97	27.15	2,592,020	+0.21(+0.78%)
Oct 08, 2013	27.26	27.28	26.93	26.94	2,485,402	-0.08(-0.28%)
Oct 07, 2013	27.39	27.46	27.01	27.02	1,735,862	-0.60(-2.17%)
Oct 04, 2013	27.23	27.71	27.23	27.62	1,953,571	+0.39(+1.43%)
Oct 03, 2013	27.32	27.41	27.11	27.23	2,311,542	-0.17(-0.61%)
Oct 02, 2013	27.46	27.54	27.27	27.39	2,019,632	-0.27(-0.98%)

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.