Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.05	32.23	32.23	32.23	1,933,976	+0.16(+0.51%)
Dec 30, 2013	32.00	32.14	31.87	32.07	1,774,832	+0.07(+0.23%)
Dec 27, 2013	32.11	32.12	31.83	32.00	2,470,505	+0.39(+1.22%)
Dec 26, 2013	31.39	31.65	31.38	31.61	1,860,485	+0.23(+0.73%)
Dec 24, 2013	31.38	31.44	31.34	31.38	2,017,599	+0.24(+0.78%)
Dec 23, 2013	31.33	31.37	31.10	31.14	3,089,568	+0.12(+0.39%)
Dec 20, 2013	31.05	31.25	30.99	31.02	4,742,550	-0.11(-0.37%)
Dec 19, 2013	30.97	31.17	30.88	31.13	4,819,198	+0.14(+0.45%)
Dec 18, 2013	30.58	31.02	30.49	30.99	8,024,943	+0.18(+0.57%)
Dec 17, 2013	30.83	30.93	30.72	30.82	4,143,729	-0.51(-1.62%)
Dec 16, 2013	31.28	31.43	31.16	31.32	3,364,220	+0.31(+1.01%)
Dec 13, 2013	30.87	31.02	30.84	31.01	4,182,652	+0.05(+0.16%)
Dec 12, 2013	31.04	31.09	30.88	30.96	3,199,390	-0.08(-0.27%)
Dec 11, 2013	31.43	31.48	31.03	31.05	3,136,842	-0.36(-1.13%)
Dec 10, 2013	31.48	31.54	31.34	31.40	2,828,171	-0.30(-0.93%)
Dec 09, 2013	31.63	31.74	31.56	31.70	2,755,019	-0.08(-0.27%)
Dec 06, 2013	31.72	31.80	31.63	31.78	2,202,649	+0.26(+0.82%)
Dec 05, 2013	31.48	31.54	31.40	31.52	3,569,389	+0.07(+0.21%)
Dec 04, 2013	31.41	31.54	31.33	31.46	4,105,555	-0.24(-0.74%)
Dec 03, 2013	31.86	31.93	31.61	31.69	2,222,918	-0.30(-0.92%)
Dec 02, 2013	32.00	32.09	31.94	31.99	2,311,333	+0.04(+0.13%)
Nov 29, 2013	31.85	32.05	31.83	31.95	2,757,600	+0.29(+0.92%)
Nov 27, 2013	31.84	31.89	31.61	31.66	3,494,441	+0.03(+0.10%)
Nov 26, 2013	31.60	31.73	31.51	31.63	12,558,319	-0.26(-0.81%)
Nov 25, 2013	32.03	32.39	31.78	31.89	6,292,218	-0.33(-1.01%)
Nov 22, 2013	32.12	32.21	32.03	32.21	3,190,341	+0.08(+0.26%)
Nov 21, 2013	31.97	32.13	31.91	32.13	5,789,234	+0.34(+1.06%)
Nov 20, 2013	32.00	32.10	31.72	31.79	3,329,696	+0.04(+0.11%)
Nov 19, 2013	31.64	31.82	31.60	31.75	3,833,887	+0.36(+1.13%)
Nov 18, 2013	31.66	31.66	31.37	31.40	2,444,178	-0.04(-0.13%)
Nov 15, 2013	31.40	31.48	31.32	31.44	3,245,483	-0.03(-0.10%)
Nov 14, 2013	31.35	31.52	31.32	31.47	3,299,531	+0.11(+0.37%)
Nov 13, 2013	31.12	31.36	31.10	31.36	3,617,315	+0.23(+0.73%)
Nov 12, 2013	31.03	31.23	31.01	31.13	5,093,532	-0.51(-1.60%)
Nov 11, 2013	31.61	31.71	31.52	31.64	3,809,731	-0.08(-0.24%)
Nov 08, 2013	31.45	31.71	31.44	31.71	3,206,044	+0.26(+0.83%)
Nov 07, 2013	31.66	31.68	31.41	31.45	4,153,928	-0.36(-1.14%)
Nov 06, 2013	31.80	31.87	31.65	31.81	4,333,985	-0.21(-0.65%)
Nov 05, 2013	31.75	32.08	31.70	32.02	3,869,138	+0.19(+0.60%)
Nov 04, 2013	31.72	31.84	31.52	31.83	5,652,750	+0.10(+0.32%)
Nov 01, 2013	31.33	31.75	31.28	31.73	12,425,299	+0.33(+1.06%)
Oct 31, 2013	31.54	31.56	31.31	31.40	3,423,439	+0.04(+0.13%)
Oct 30, 2013	31.50	31.59	31.25	31.35	2,674,989	-0.04(-0.11%)
Oct 29, 2013	31.30	31.45	31.27	31.39	2,575,251	+0.02(+0.08%)
Oct 28, 2013	31.17	31.41	31.17	31.37	3,046,757	+0.32(+1.02%)
Oct 25, 2013	31.06	31.25	30.90	31.05	5,267,998	+0.18(+0.60%)
Oct 24, 2013	30.84	30.95	30.74	30.87	4,205,877	+0.58(+1.93%)
Oct 23, 2013	30.20	30.43	30.19	30.28	8,172,760	-0.59(-1.91%)
Oct 22, 2013	30.78	31.01	30.73	30.87	4,961,038	+0.42(+1.39%)
Oct 21, 2013	30.38	30.56	30.32	30.45	2,356,398	+0.01(+0.02%)
Oct 18, 2013	30.52	30.60	30.36	30.44	2,334,517	-0.05(-0.16%)
Oct 17, 2013	30.30	30.49	30.29	30.49	2,800,157	+0.49(+1.63%)
Oct 16, 2013	29.92	30.02	29.81	30.00	2,628,231	+0.12(+0.40%)
Oct 15, 2013	29.99	30.01	29.87	29.88	2,455,033	-0.16(-0.52%)
Oct 14, 2013	29.73	30.04	29.71	30.04	2,424,387	+0.33(+1.10%)
Oct 11, 2013	29.61	29.75	29.54	29.71	2,270,082	+0.07(+0.22%)
Oct 10, 2013	29.24	29.70	29.24	29.64	6,064,229	+0.23(+0.77%)
Oct 09, 2013	29.51	29.58	29.39	29.42	3,230,096	-0.14(-0.46%)
Oct 08, 2013	29.79	29.86	29.54	29.55	2,863,379	-0.35(-1.18%)
Oct 07, 2013	29.88	30.16	29.88	29.91	4,544,427	+0.01(+0.04%)
Oct 04, 2013	29.90	30.01	29.82	29.89	4,420,033	-0.44(-1.44%)
Oct 03, 2013	30.32	30.39	30.23	30.33	4,573,024	+0.37(+1.23%)
Oct 02, 2013	29.85	30.02	29.81	29.96	3,728,752	-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.