Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	31.32	31.23	31.23	31.23	2,784,057	-0.11(-0.36%)
Dec 30, 2013	31.20	31.46	31.17	31.35	2,101,849	+0.13(+0.42%)
Dec 27, 2013	31.18	31.29	30.99	31.22	2,142,870	+0.05(+0.15%)
Dec 26, 2013	31.18	31.32	31.05	31.17	2,907,136	+0.15(+0.49%)
Dec 24, 2013	30.86	31.11	30.83	31.02	1,443,506	+0.19(+0.61%)
Dec 23, 2013	30.95	31.10	30.70	30.83	2,869,380	-0.07(-0.21%)
Dec 20, 2013	30.79	30.99	30.70	30.90	4,323,364	-0.05(-0.15%)
Dec 19, 2013	31.20	31.30	30.69	30.94	2,760,805	-0.27(-0.88%)
Dec 18, 2013	30.74	31.22	30.26	31.22	4,560,312	+0.52(+1.70%)
Dec 17, 2013	30.76	30.85	30.53	30.69	3,277,995	-0.17(-0.56%)
Dec 16, 2013	31.09	31.15	30.85	30.87	3,002,088	-0.18(-0.57%)
Dec 13, 2013	31.14	31.35	30.85	31.04	3,398,692	-0.14(-0.46%)
Dec 12, 2013	31.49	31.81	31.18	31.19	4,650,498	-0.41(-1.30%)
Dec 11, 2013	32.05	32.10	31.54	31.60	5,528,417	-0.51(-1.59%)
Dec 10, 2013	31.75	32.14	31.67	32.11	6,106,208	+0.31(+0.97%)
Dec 09, 2013	31.51	31.82	31.51	31.80	3,121,794	+0.19(+0.60%)
Dec 06, 2013	31.49	31.70	31.26	31.61	3,129,580	+0.32(+1.03%)
Dec 05, 2013	31.47	31.57	31.07	31.29	3,202,214	-0.18(-0.59%)
Dec 04, 2013	30.66	32.01	30.59	31.47	10,236,994	+0.55(+1.77%)
Dec 03, 2013	30.59	31.04	30.53	30.92	4,092,768	+0.21(+0.68%)
Dec 02, 2013	30.50	30.82	30.46	30.72	6,496,017	+0.07(+0.23%)
Nov 29, 2013	31.02	31.02	30.46	30.65	2,801,643	-0.28(-0.90%)
Nov 27, 2013	30.31	30.98	30.27	30.92	6,059,201	+0.67(+2.20%)
Nov 26, 2013	30.10	30.29	29.78	30.26	4,166,379	+0.17(+0.57%)
Nov 25, 2013	30.44	30.44	29.91	30.09	2,419,995	-0.14(-0.45%)
Nov 22, 2013	30.32	30.33	30.11	30.22	3,481,608	+0.00(+0.00%)
Nov 21, 2013	30.12	30.32	30.01	30.22	1,844,967	+0.11(+0.38%)
Nov 20, 2013	30.34	30.64	29.99	30.11	1,691,412	-0.24(-0.80%)
Nov 19, 2013	30.38	30.45	30.18	30.35	2,213,341	-0.10(-0.33%)
Nov 18, 2013	30.68	30.76	30.21	30.46	2,844,508	-0.10(-0.31%)
Nov 15, 2013	30.90	31.02	30.42	30.55	2,707,117	-0.41(-1.33%)
Nov 14, 2013	30.91	31.18	30.76	30.96	2,425,402	+0.31(+1.01%)
Nov 13, 2013	30.44	30.66	30.28	30.65	3,188,260	+0.15(+0.51%)
Nov 12, 2013	30.59	30.69	30.25	30.50	2,127,900	-0.21(-0.70%)
Nov 11, 2013	30.73	30.92	30.65	30.71	2,107,008	-0.03(-0.10%)
Nov 08, 2013	31.04	31.14	30.31	30.74	2,849,642	-0.45(-1.43%)
Nov 07, 2013	31.35	31.40	31.11	31.19	2,835,162	-0.12(-0.40%)
Nov 06, 2013	31.29	31.52	31.26	31.31	2,015,315	+0.06(+0.19%)
Nov 05, 2013	31.65	31.75	31.20	31.25	2,183,427	-0.48(-1.52%)
Nov 04, 2013	31.47	31.75	31.40	31.73	2,915,913	+0.28(+0.89%)
Nov 01, 2013	31.19	31.49	31.12	31.45	3,588,413	+0.32(+1.03%)
Oct 31, 2013	31.87	32.03	30.78	31.13	4,927,710	-0.47(-1.49%)
Oct 30, 2013	32.02	32.17	31.48	31.60	3,635,910	-0.42(-1.30%)
Oct 29, 2013	32.33	32.38	31.79	32.02	2,587,317	-0.31(-0.96%)
Oct 28, 2013	32.70	32.74	31.96	32.33	2,832,116	-0.32(-0.98%)
Oct 25, 2013	32.00	32.74	31.88	32.65	4,045,875	+0.65(+2.03%)
Oct 24, 2013	32.95	32.95	31.88	32.00	5,838,320	-1.03(-3.11%)
Oct 23, 2013	32.95	33.10	32.67	33.03	2,552,828	+0.05(+0.14%)
Oct 22, 2013	32.84	33.26	32.76	32.98	3,477,689	+0.25(+0.76%)
Oct 21, 2013	32.77	32.87	32.53	32.73	2,425,647	-0.10(-0.29%)
Oct 18, 2013	33.31	33.33	32.73	32.83	2,495,633	-0.23(-0.70%)
Oct 17, 2013	32.67	33.12	32.41	33.06	2,478,408	+0.49(+1.52%)
Oct 16, 2013	32.06	32.59	31.95	32.57	2,547,164	+0.68(+2.14%)
Oct 15, 2013	31.72	32.10	31.64	31.88	2,113,470	-0.01(-0.02%)
Oct 14, 2013	31.75	31.98	31.65	31.89	2,117,483	-0.05(-0.17%)
Oct 11, 2013	31.83	31.95	31.53	31.94	2,128,386	+0.11(+0.34%)
Oct 10, 2013	31.25	31.85	31.12	31.83	3,031,267	+0.78(+2.53%)
Oct 09, 2013	31.03	31.38	31.00	31.05	1,842,788	+0.02(+0.08%)
Oct 08, 2013	31.46	31.50	31.00	31.03	2,242,124	-0.49(-1.55%)
Oct 07, 2013	31.05	31.62	31.03	31.51	2,252,586	+0.22(+0.70%)
Oct 04, 2013	31.39	31.58	31.03	31.29	2,436,599	-0.14(-0.43%)
Oct 03, 2013	32.09	32.22	31.29	31.43	3,480,022	-0.73(-2.26%)
Oct 02, 2013	32.17	32.46	31.77	32.16	3,036,777	-0.14(-0.42%)

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.