Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.04	32.22	32.22	32.22	1,934,310	+0.16(+0.51%)
Dec 30, 2013	31.99	32.13	31.87	32.06	1,775,139	+0.07(+0.23%)
Dec 27, 2013	32.10	32.12	31.82	31.99	2,470,932	+0.39(+1.22%)
Dec 26, 2013	31.39	31.64	31.37	31.60	1,860,807	+0.23(+0.73%)
Dec 24, 2013	31.37	31.43	31.33	31.37	2,017,947	+0.24(+0.78%)
Dec 23, 2013	31.33	31.36	31.09	31.13	3,090,102	+0.12(+0.39%)
Dec 20, 2013	31.05	31.24	30.99	31.01	4,743,369	-0.11(-0.37%)
Dec 19, 2013	30.97	31.16	30.88	31.13	4,820,031	+0.14(+0.45%)
Dec 18, 2013	30.57	31.02	30.48	30.99	8,026,329	+0.18(+0.57%)
Dec 17, 2013	30.82	30.92	30.71	30.81	4,144,445	-0.51(-1.62%)
Dec 16, 2013	31.27	31.43	31.16	31.32	3,364,801	+0.31(+1.01%)
Dec 13, 2013	30.86	31.01	30.83	31.01	4,183,375	+0.05(+0.16%)
Dec 12, 2013	31.04	31.08	30.87	30.96	3,199,943	-0.08(-0.27%)
Dec 11, 2013	31.42	31.48	31.02	31.04	3,137,384	-0.36(-1.13%)
Dec 10, 2013	31.47	31.53	31.34	31.40	2,828,660	-0.30(-0.93%)
Dec 09, 2013	31.62	31.73	31.55	31.69	2,755,495	-0.08(-0.27%)
Dec 06, 2013	31.71	31.79	31.62	31.78	2,203,030	+0.26(+0.82%)
Dec 05, 2013	31.48	31.54	31.40	31.52	3,570,005	+0.07(+0.21%)
Dec 04, 2013	31.40	31.54	31.33	31.45	4,106,264	-0.24(-0.74%)
Dec 03, 2013	31.85	31.92	31.61	31.69	2,223,302	-0.30(-0.92%)
Dec 02, 2013	32.00	32.08	31.94	31.98	2,311,732	+0.04(+0.13%)
Nov 29, 2013	31.84	32.04	31.82	31.94	2,758,077	+0.29(+0.92%)
Nov 27, 2013	31.83	31.89	31.60	31.65	3,495,045	+0.03(+0.10%)
Nov 26, 2013	31.59	31.72	31.50	31.62	12,560,488	-0.26(-0.81%)
Nov 25, 2013	32.03	32.38	31.77	31.88	6,293,304	-0.33(-1.01%)
Nov 22, 2013	32.12	32.21	32.03	32.21	3,190,892	+0.08(+0.26%)
Nov 21, 2013	31.97	32.12	31.90	32.12	5,790,234	+0.34(+1.06%)
Nov 20, 2013	31.99	32.09	31.71	31.78	3,330,271	+0.04(+0.11%)
Nov 19, 2013	31.64	31.81	31.59	31.75	3,834,549	+0.36(+1.13%)
Nov 18, 2013	31.66	31.66	31.37	31.39	2,444,601	-0.04(-0.13%)
Nov 15, 2013	31.40	31.48	31.32	31.43	3,246,043	-0.03(-0.10%)
Nov 14, 2013	31.34	31.51	31.31	31.46	3,300,101	+0.11(+0.37%)
Nov 13, 2013	31.11	31.35	31.09	31.35	3,617,939	+0.23(+0.73%)
Nov 12, 2013	31.02	31.22	31.00	31.12	5,094,412	-0.51(-1.60%)
Nov 11, 2013	31.60	31.71	31.51	31.63	3,810,389	-0.08(-0.24%)
Nov 08, 2013	31.44	31.71	31.43	31.71	3,206,598	+0.26(+0.83%)
Nov 07, 2013	31.66	31.68	31.40	31.44	4,154,646	-0.36(-1.14%)
Nov 06, 2013	31.80	31.86	31.64	31.81	4,334,734	-0.21(-0.65%)
Nov 05, 2013	31.75	32.08	31.70	32.02	3,869,806	+0.19(+0.60%)
Nov 04, 2013	31.71	31.84	31.51	31.83	5,653,726	+0.10(+0.32%)
Nov 01, 2013	31.33	31.74	31.27	31.73	12,427,446	+0.33(+1.06%)
Oct 31, 2013	31.53	31.55	31.31	31.39	3,424,030	+0.04(+0.13%)
Oct 30, 2013	31.49	31.58	31.25	31.35	2,675,452	-0.04(-0.11%)
Oct 29, 2013	31.30	31.44	31.27	31.39	2,575,696	+0.02(+0.08%)
Oct 28, 2013	31.16	31.40	31.16	31.36	3,047,283	+0.32(+1.02%)
Oct 25, 2013	31.05	31.24	30.89	31.05	5,268,908	+0.18(+0.60%)
Oct 24, 2013	30.83	30.95	30.73	30.86	4,206,604	+0.58(+1.93%)
Oct 23, 2013	30.20	30.43	30.19	30.28	8,174,172	-0.59(-1.91%)
Oct 22, 2013	30.77	31.01	30.73	30.87	4,961,895	+0.42(+1.39%)
Oct 21, 2013	30.37	30.56	30.32	30.44	2,356,805	+0.01(+0.02%)
Oct 18, 2013	30.51	30.59	30.36	30.44	2,334,920	-0.05(-0.16%)
Oct 17, 2013	30.30	30.48	30.28	30.48	2,800,641	+0.49(+1.63%)
Oct 16, 2013	29.91	30.01	29.80	30.00	2,628,685	+0.12(+0.40%)
Oct 15, 2013	29.98	30.01	29.86	29.88	2,455,457	-0.15(-0.52%)
Oct 14, 2013	29.72	30.03	29.71	30.03	2,424,806	+0.33(+1.10%)
Oct 11, 2013	29.61	29.74	29.54	29.70	2,270,474	+0.07(+0.22%)
Oct 10, 2013	29.23	29.69	29.23	29.64	6,065,276	+0.23(+0.77%)
Oct 09, 2013	29.51	29.57	29.38	29.41	3,230,654	-0.14(-0.46%)
Oct 08, 2013	29.79	29.86	29.54	29.55	2,863,874	-0.35(-1.18%)
Oct 07, 2013	29.87	30.16	29.87	29.90	4,545,212	+0.01(+0.04%)
Oct 04, 2013	29.89	30.01	29.82	29.89	4,420,797	-0.44(-1.44%)
Oct 03, 2013	30.31	30.39	30.22	30.32	4,573,814	+0.37(+1.23%)
Oct 02, 2013	29.84	30.01	29.81	29.95	3,729,397	-0.20(-0.67%)

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.