Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	30.90	31.02	31.02	31.02	14,623,875	+0.14(+0.44%)
Dec 30, 2013	31.12	31.22	30.86	30.89	11,504,558	-0.19(-0.61%)
Dec 27, 2013	31.36	31.46	31.02	31.08	13,243,075	-0.44(-1.40%)
Dec 26, 2013	31.15	31.77	31.15	31.52	14,712,324	+0.49(+1.57%)
Dec 24, 2013	31.31	31.36	30.99	31.03	10,018,940	-0.31(-0.99%)
Dec 23, 2013	31.05	31.56	30.83	31.34	26,775,168	+0.23(+0.73%)
Dec 20, 2013	30.80	31.16	30.50	31.12	65,416,080	+0.52(+1.71%)
Dec 19, 2013	31.26	31.33	30.42	30.59	33,230,444	-0.74(-2.35%)
Dec 18, 2013	31.25	31.43	30.26	31.33	68,272,240	-0.20(-0.63%)
Dec 17, 2013	31.62	31.77	31.23	31.53	37,208,284	+0.07(+0.22%)
Dec 16, 2013	30.80	31.54	30.71	31.46	44,183,800	+1.06(+3.50%)
Dec 13, 2013	30.55	30.63	30.38	30.39	19,610,050	-0.01(-0.02%)
Dec 12, 2013	30.43	30.83	30.37	30.40	24,894,456	-0.08(-0.27%)
Dec 11, 2013	30.94	30.99	30.42	30.49	21,579,630	-0.18(-0.59%)
Dec 10, 2013	30.78	31.22	30.66	30.67	42,815,288	-0.38(-1.22%)
Dec 09, 2013	30.49	31.25	30.60	31.05	38,398,984	+0.55(+1.82%)
Dec 06, 2013	30.36	30.65	30.06	30.49	49,940,452	+0.82(+2.76%)
Dec 05, 2013	29.60	29.86	29.26	29.67	45,550,136	+0.29(+0.98%)
Dec 04, 2013	29.25	30.08	28.94	29.38	52,331,496	+0.43(+1.49%)
Dec 03, 2013	29.52	29.67	28.60	28.95	58,829,656	-0.74(-2.48%)
Dec 02, 2013	29.68	29.90	29.54	29.69	27,908,408	+0.29(+0.98%)
Nov 29, 2013	29.53	29.72	29.23	29.40	10,106,904	-0.09(-0.31%)
Nov 27, 2013	28.63	29.60	28.54	29.49	36,116,444	+0.90(+3.13%)
Nov 26, 2013	28.62	28.80	28.39	28.60	29,496,088	+0.09(+0.32%)
Nov 25, 2013	28.66	28.74	28.38	28.50	27,462,148	-0.06(-0.21%)
Nov 22, 2013	29.00	29.23	28.53	28.56	35,279,480	-0.37(-1.29%)
Nov 21, 2013	28.61	29.60	28.88	28.94	44,579,168	+0.33(+1.14%)
Nov 20, 2013	28.93	29.38	28.54	28.61	22,261,634	-0.24(-0.84%)
Nov 19, 2013	29.28	29.40	28.76	28.85	26,136,896	-0.43(-1.45%)
Nov 18, 2013	29.46	29.74	29.25	29.28	21,992,964	-0.15(-0.52%)
Nov 15, 2013	29.23	29.66	29.00	29.43	28,585,528	+0.20(+0.70%)
Nov 14, 2013	29.38	29.45	28.96	29.23	37,340,828	+1.40(+5.02%)
Nov 12, 2013	27.84	27.93	27.61	27.83	18,921,012	-0.02(-0.05%)
Nov 11, 2013	27.84	28.15	27.71	27.84	18,003,650	+0.02(+0.05%)
Nov 08, 2013	27.44	27.91	27.34	27.83	23,980,072	+0.56(+2.06%)
Nov 07, 2013	27.79	27.90	27.26	27.27	26,205,572	-0.51(-1.83%)
Nov 06, 2013	28.27	28.39	27.76	27.78	21,294,610	-0.38(-1.35%)
Nov 05, 2013	28.30	28.47	28.14	28.15	20,011,844	-0.29(-1.01%)
Nov 04, 2013	28.47	28.69	28.40	28.44	22,401,954	+0.06(+0.21%)
Nov 01, 2013	28.22	29.00	28.12	28.38	40,529,116	+0.33(+1.19%)
Oct 31, 2013	28.22	28.84	28.05	28.05	37,019,948	-0.21(-0.75%)
Oct 30, 2013	28.24	28.50	27.92	28.26	55,474,364	+0.89(+3.24%)
Oct 29, 2013	27.19	27.46	26.95	27.37	31,570,956	+0.20(+0.73%)
Oct 28, 2013	26.90	27.30	26.89	27.18	16,790,224	+0.16(+0.59%)
Oct 25, 2013	27.08	27.15	26.81	27.02	16,926,944	-0.03(-0.11%)
Oct 24, 2013	26.94	27.35	26.64	27.05	25,405,776	+0.44(+1.65%)
Oct 23, 2013	26.86	26.86	26.21	26.61	22,800,340	-0.27(-1.02%)
Oct 22, 2013	27.04	27.43	26.85	26.88	22,405,880	-0.07(-0.25%)
Oct 21, 2013	27.52	27.53	26.83	26.95	17,608,370	-0.30(-1.09%)
Oct 18, 2013	27.49	27.56	27.08	27.24	19,284,124	+0.17(+0.65%)
Oct 17, 2013	26.69	27.17	26.54	27.07	16,489,033	+0.40(+1.51%)
Oct 16, 2013	26.58	26.73	26.40	26.67	20,403,858	+0.33(+1.24%)
Oct 15, 2013	26.78	26.86	26.20	26.34	18,019,044	-0.48(-1.78%)
Oct 14, 2013	26.44	26.91	26.42	26.82	14,744,692	-0.02(-0.06%)
Oct 11, 2013	26.41	26.96	26.31	26.83	20,296,106	+0.38(+1.43%)
Oct 10, 2013	26.37	26.48	26.27	26.45	23,634,154	+0.52(+2.02%)
Oct 09, 2013	26.06	26.11	25.75	25.93	27,791,350	-0.04(-0.15%)
Oct 08, 2013	26.76	26.77	25.94	25.97	30,941,614	-0.74(-2.76%)
Oct 07, 2013	26.74	26.96	26.58	26.70	15,996,471	-0.39(-1.46%)
Oct 04, 2013	26.90	27.17	26.67	27.10	18,194,234	+0.31(+1.16%)
Oct 03, 2013	27.15	27.28	26.67	26.79	19,730,536	-0.49(-1.81%)
Oct 02, 2013	27.13	27.33	26.74	27.28	25,618,706	+0.02(+0.08%)

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.