Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.79	32.81	32.81	32.81	2,440,758	+0.10(+0.30%)
Dec 30, 2013	32.62	32.81	32.52	32.71	2,957,615	+0.11(+0.34%)
Dec 27, 2013	32.72	32.72	32.42	32.60	1,832,204	+0.14(+0.42%)
Dec 26, 2013	32.50	32.60	32.33	32.47	4,684,244	-0.00(-0.01%)
Dec 24, 2013	32.23	32.53	32.11	32.47	2,008,947	+0.18(+0.55%)
Dec 23, 2013	32.66	32.67	32.18	32.29	3,798,843	-0.30(-0.92%)
Dec 20, 2013	32.11	32.82	32.11	32.59	5,308,768	+0.54(+1.69%)
Dec 19, 2013	31.90	32.10	31.62	32.05	2,617,065	-0.05(-0.15%)
Dec 18, 2013	31.71	32.11	31.22	32.10	5,674,341	+0.43(+1.36%)
Dec 17, 2013	31.64	31.69	31.36	31.67	3,233,412	+0.13(+0.40%)
Dec 16, 2013	31.55	31.74	31.42	31.54	1,425,096	+0.15(+0.47%)
Dec 13, 2013	31.47	31.56	31.30	31.39	1,414,622	-0.04(-0.14%)
Dec 12, 2013	31.51	31.82	31.42	31.44	2,236,246	-0.08(-0.26%)
Dec 11, 2013	31.89	31.90	31.48	31.52	2,518,737	-0.38(-1.18%)
Dec 10, 2013	31.84	32.12	31.67	31.90	4,907,589	+0.05(+0.16%)
Dec 09, 2013	31.87	32.01	31.68	31.85	2,449,136	-0.12(-0.37%)
Dec 06, 2013	31.89	32.18	31.74	31.97	3,156,510	+0.25(+0.79%)
Dec 05, 2013	31.85	31.92	31.63	31.72	2,203,954	-0.22(-0.69%)
Dec 04, 2013	31.82	31.97	31.55	31.94	3,057,041	-0.11(-0.35%)
Dec 03, 2013	31.87	32.13	31.92	32.05	2,880,166	+0.09(+0.27%)
Dec 02, 2013	32.05	32.33	31.80	31.96	4,043,622	-0.14(-0.43%)
Nov 29, 2013	31.80	32.27	31.80	32.10	1,696,603	-0.03(-0.09%)
Nov 27, 2013	32.01	32.14	31.88	32.13	4,628,228	+0.06(+0.18%)
Nov 26, 2013	32.22	32.27	31.80	32.07	6,752,442	-0.35(-1.09%)
Nov 25, 2013	32.53	32.75	32.38	32.42	2,701,073	-0.06(-0.18%)
Nov 22, 2013	32.52	32.63	32.24	32.48	3,103,836	-0.12(-0.36%)
Nov 21, 2013	32.54	32.81	32.46	32.60	2,778,765	+0.18(+0.55%)
Nov 20, 2013	32.85	33.04	32.37	32.42	1,820,380	-0.43(-1.31%)
Nov 19, 2013	32.98	33.02	32.79	32.85	2,052,615	-0.17(-0.53%)
Nov 18, 2013	33.18	33.20	32.89	33.03	1,628,120	-0.06(-0.19%)
Nov 15, 2013	32.59	33.10	32.56	33.09	3,086,385	+0.42(+1.29%)
Nov 14, 2013	32.65	32.84	32.53	32.67	3,379,522	+0.19(+0.57%)
Nov 13, 2013	32.13	32.59	31.98	32.48	3,204,024	+0.24(+0.74%)
Nov 12, 2013	32.51	32.54	32.06	32.24	1,611,816	-0.29(-0.90%)
Nov 11, 2013	32.49	32.72	32.42	32.54	2,197,821	+0.00(+0.01%)
Nov 08, 2013	32.57	32.58	31.96	32.53	4,619,183	-0.19(-0.57%)
Nov 07, 2013	33.39	33.47	32.65	32.72	3,671,236	-0.66(-1.99%)
Nov 06, 2013	32.85	33.60	32.79	33.38	5,930,427	+0.54(+1.65%)
Nov 05, 2013	33.36	33.73	32.83	32.84	4,523,748	-0.53(-1.58%)
Nov 04, 2013	33.42	33.76	33.08	33.37	2,051,486	+0.08(+0.23%)
Nov 01, 2013	33.14	33.37	33.01	33.29	2,548,828	+0.21(+0.64%)
Oct 31, 2013	33.26	33.42	32.91	33.08	2,748,372	-0.25(-0.74%)
Oct 30, 2013	33.38	33.66	33.19	33.33	2,288,256	-0.10(-0.30%)
Oct 29, 2013	33.10	33.46	32.96	33.43	2,593,198	+0.34(+1.03%)
Oct 28, 2013	33.11	33.35	32.91	33.09	2,436,931	-0.02(-0.05%)
Oct 25, 2013	32.66	33.12	32.50	33.11	2,079,984	+0.41(+1.27%)
Oct 24, 2013	32.93	32.94	32.50	32.69	2,166,091	-0.20(-0.61%)
Oct 23, 2013	33.00	33.16	32.74	32.89	1,889,744	-0.05(-0.15%)
Oct 22, 2013	32.69	33.11	32.06	32.94	2,519,012	+0.36(+1.11%)
Oct 21, 2013	32.78	32.93	32.48	32.58	2,446,281	-0.24(-0.74%)
Oct 18, 2013	32.63	32.94	32.55	32.82	3,645,468	+0.33(+1.03%)
Oct 17, 2013	31.76	32.53	31.57	32.49	3,175,479	+0.66(+2.08%)
Oct 16, 2013	31.58	31.89	31.44	31.83	3,129,202	+0.74(+2.37%)
Oct 15, 2013	31.48	31.50	31.07	31.09	2,709,958	-0.50(-1.60%)
Oct 14, 2013	31.68	31.78	31.24	31.60	2,139,078	-0.17(-0.53%)
Oct 11, 2013	31.55	31.85	31.55	31.76	1,982,383	+0.09(+0.30%)
Oct 10, 2013	31.11	31.74	31.00	31.67	3,075,569	+0.73(+2.37%)
Oct 09, 2013	30.99	31.41	30.90	30.94	2,770,181	-0.07(-0.23%)
Oct 08, 2013	30.98	31.28	30.81	31.01	3,173,735	-0.01(-0.04%)
Oct 07, 2013	30.86	31.21	30.85	31.02	1,883,209	-0.01(-0.04%)
Oct 04, 2013	31.00	31.20	30.96	31.03	3,144,980	+0.03(+0.09%)
Oct 03, 2013	31.03	31.14	30.86	31.00	3,229,800	-0.08(-0.25%)
Oct 02, 2013	30.89	31.10	30.69	31.08	3,547,867	+0.10(+0.32%)

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.