Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	33.17	33.07	33.07	33.07	3,493,555	+0.01(+0.02%)
Dec 30, 2013	32.76	33.07	32.75	33.06	3,244,279	+0.17(+0.53%)
Dec 27, 2013	32.97	33.01	32.83	32.89	2,573,102	+0.06(+0.18%)
Dec 26, 2013	32.78	32.88	32.73	32.83	2,602,157	+0.12(+0.37%)
Dec 24, 2013	32.62	32.84	32.58	32.71	1,778,939	+0.05(+0.16%)
Dec 23, 2013	32.39	32.70	32.31	32.66	5,122,378	+0.39(+1.21%)
Dec 20, 2013	32.05	32.38	32.00	32.27	11,482,523	+0.29(+0.89%)
Dec 19, 2013	32.41	32.47	31.84	31.98	6,420,787	-0.48(-1.49%)
Dec 18, 2013	32.00	32.46	31.67	32.46	8,484,854	+0.50(+1.58%)
Dec 17, 2013	31.88	32.09	31.81	31.96	4,717,772	+0.11(+0.33%)
Dec 16, 2013	31.77	32.07	31.67	31.85	5,498,719	+0.26(+0.81%)
Dec 13, 2013	32.09	32.22	31.57	31.60	7,429,723	-0.35(-1.11%)
Dec 12, 2013	31.90	32.20	31.86	31.95	9,246,919	-0.29(-0.91%)
Dec 11, 2013	32.73	32.76	32.22	32.24	5,450,283	-0.45(-1.38%)
Dec 10, 2013	32.76	32.88	32.60	32.70	6,832,501	-0.13(-0.39%)
Dec 09, 2013	32.84	32.89	32.63	32.82	6,797,183	+0.07(+0.21%)
Dec 06, 2013	32.39	32.81	32.39	32.76	0	+0.63(+1.95%)
Dec 05, 2013	32.00	32.18	31.92	32.13	5,952,961	+0.17(+0.54%)
Dec 04, 2013	32.14	32.44	31.80	31.96	8,752,838	-0.31(-0.96%)
Dec 03, 2013	32.10	32.32	32.14	32.27	8,386,593	+0.02(+0.07%)
Dec 02, 2013	32.35	32.39	32.18	32.24	5,827,980	-0.14(-0.44%)
Nov 29, 2013	32.11	32.45	32.02	32.39	0	+0.36(+1.13%)
Nov 27, 2013	31.71	32.07	31.59	32.03	0	-0.14(-0.42%)
Nov 26, 2013	32.08	32.27	32.06	32.16	5,498,792	+0.11(+0.35%)
Nov 25, 2013	32.13	32.19	31.95	32.05	7,974,484	-0.07(-0.21%)
Nov 22, 2013	31.96	32.14	31.75	32.12	0	+0.15(+0.47%)
Nov 21, 2013	31.69	32.00	31.64	31.97	5,073,407	+0.38(+1.22%)
Nov 20, 2013	31.94	31.94	31.49	31.58	0	-0.17(-0.52%)
Nov 19, 2013	32.00	32.16	31.70	31.75	0	-0.22(-0.68%)
Nov 18, 2013	32.10	32.16	31.88	31.97	5,292,052	-0.08(-0.26%)
Nov 15, 2013	32.09	32.19	31.85	32.05	0	-0.06(-0.19%)
Nov 14, 2013	31.81	32.20	31.79	32.11	7,823,973	+0.18(+0.57%)
Nov 13, 2013	31.37	31.94	31.26	31.93	9,399,588	+0.41(+1.29%)
Nov 12, 2013	31.34	31.63	31.34	31.52	0	+0.05(+0.14%)
Nov 11, 2013	31.59	31.63	31.36	31.48	5,677,532	-0.14(-0.45%)
Nov 08, 2013	31.51	31.66	31.30	31.62	0	+0.25(+0.79%)
Nov 07, 2013	31.83	31.86	31.26	31.37	8,372,014	-0.37(-1.16%)
Nov 06, 2013	31.72	31.83	31.56	31.74	6,156,885	+0.18(+0.57%)
Nov 05, 2013	31.45	31.66	31.26	31.56	7,071,759	-0.07(-0.21%)
Nov 04, 2013	31.77	31.81	31.55	31.63	4,887,990	-0.03(-0.10%)
Nov 01, 2013	31.91	31.91	31.49	31.66	0	-0.04(-0.13%)
Oct 31, 2013	31.41	31.89	31.37	31.70	12,789,272	+0.27(+0.87%)
Oct 30, 2013	31.38	31.88	31.30	31.42	14,846,623	-0.03(-0.10%)
Oct 29, 2013	31.19	31.46	30.82	31.45	14,642,002	+0.79(+2.58%)
Oct 28, 2013	30.00	30.70	29.97	30.66	15,429,914	+0.58(+1.94%)
Oct 25, 2013	29.87	30.11	29.75	30.08	0	+0.26(+0.88%)
Oct 24, 2013	29.65	30.11	29.65	29.82	8,910,595	+0.11(+0.38%)
Oct 23, 2013	29.91	29.99	29.30	29.71	16,064,160	-0.41(-1.37%)
Oct 22, 2013	30.04	30.25	29.75	30.12	17,379,110	-0.53(-1.73%)
Oct 21, 2013	30.32	30.82	30.31	30.65	12,430,836	+0.21(+0.69%)
Oct 18, 2013	30.42	30.48	30.16	30.44	7,656,220	+0.05(+0.16%)
Oct 17, 2013	30.12	30.45	29.97	30.39	6,650,257	-0.08(-0.26%)
Oct 16, 2013	29.90	30.48	29.71	30.47	11,053,344	+0.37(+1.24%)
Oct 15, 2013	30.29	30.36	30.06	30.09	8,552,804	-0.22(-0.74%)
Oct 14, 2013	30.08	30.39	30.01	30.32	8,132,440	+0.13(+0.42%)
Oct 11, 2013	29.77	30.23	29.77	30.19	0	+0.19(+0.65%)
Oct 10, 2013	29.59	30.09	29.58	30.00	8,495,422	+0.62(+2.11%)
Oct 09, 2013	29.40	29.52	29.10	29.38	9,174,004	+0.04(+0.13%)
Oct 08, 2013	29.83	29.83	29.31	29.34	8,517,478	-0.46(-1.56%)
Oct 07, 2013	29.62	30.07	29.55	29.80	7,739,051	-0.05(-0.18%)
Oct 04, 2013	30.09	30.09	29.78	29.85	0	-0.22(-0.72%)
Oct 03, 2013	29.95	30.18	29.77	30.07	7,885,074	-0.03(-0.10%)
Oct 02, 2013	29.99	30.25	29.97	30.10	5,666,815	-0.10(-0.35%)

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.