Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	34.30	33.94	33.94	33.94	3,537,712	-0.22(-0.65%)
Dec 30, 2013	33.27	34.49	33.27	34.17	3,361,742	+0.53(+1.56%)
Dec 27, 2013	34.01	34.23	33.52	33.64	3,901,609	-0.22(-0.64%)
Dec 26, 2013	33.85	33.96	33.44	33.86	2,695,926	+0.05(+0.14%)
Dec 24, 2013	33.61	34.11	33.61	33.81	1,668,231	-0.04(-0.12%)
Dec 23, 2013	33.84	33.94	33.32	33.85	6,427,919	+0.21(+0.64%)
Dec 20, 2013	31.82	33.87	31.82	33.64	16,575,876	+1.91(+6.03%)
Dec 19, 2013	31.79	31.94	31.35	31.73	4,587,626	-0.10(-0.30%)
Dec 18, 2013	31.96	31.99	31.09	31.82	8,038,729	-0.18(-0.57%)
Dec 17, 2013	31.19	32.42	31.09	32.00	8,638,682	+0.98(+3.15%)
Dec 16, 2013	30.46	31.35	30.35	31.03	5,121,873	+0.81(+2.67%)
Dec 13, 2013	30.73	30.73	29.89	30.22	4,488,721	+0.36(+1.19%)
Dec 12, 2013	30.07	30.28	29.77	29.86	4,014,489	-0.10(-0.32%)
Dec 11, 2013	30.76	30.83	29.88	29.96	4,277,542	-0.83(-2.69%)
Dec 10, 2013	30.52	31.06	30.26	30.79	2,818,079	+0.14(+0.45%)
Dec 09, 2013	31.13	31.27	30.61	30.65	4,001,673	-0.43(-1.38%)
Dec 06, 2013	30.58	31.10	30.46	31.08	0	+0.95(+3.17%)
Dec 05, 2013	30.20	30.61	30.08	30.12	0	-0.07(-0.24%)
Dec 04, 2013	29.86	30.74	29.83	30.20	5,776,901	+0.19(+0.64%)
Dec 03, 2013	30.12	30.12	29.60	30.00	5,152,730	-0.12(-0.40%)
Dec 02, 2013	29.64	30.55	29.64	30.12	5,106,753	+0.48(+1.63%)
Nov 29, 2013	29.62	29.86	29.39	29.64	0	+0.01(+0.04%)
Nov 27, 2013	29.65	29.90	29.33	29.63	0	+0.13(+0.45%)
Nov 26, 2013	29.47	29.60	29.04	29.50	4,658,558	+0.21(+0.70%)
Nov 25, 2013	29.19	29.85	29.19	29.29	4,417,176	+0.07(+0.25%)
Nov 22, 2013	29.25	29.30	28.83	29.22	0	+0.07(+0.23%)
Nov 21, 2013	29.16	29.22	28.56	29.15	4,288,074	+0.31(+1.07%)
Nov 20, 2013	29.12	29.30	28.75	28.84	0	-0.08(-0.27%)
Nov 19, 2013	29.22	29.42	28.79	28.92	0	-0.39(-1.34%)
Nov 18, 2013	29.82	29.86	29.22	29.31	4,526,775	-0.27(-0.90%)
Nov 15, 2013	30.28	30.35	29.27	29.58	0	-0.70(-2.33%)
Nov 14, 2013	29.19	30.31	29.19	30.29	6,675,070	+1.39(+4.80%)
Nov 12, 2013	28.78	29.14	28.72	28.90	4,309,588	-0.05(-0.19%)
Nov 11, 2013	29.14	29.16	28.72	28.95	0	-0.17(-0.58%)
Nov 08, 2013	28.50	29.13	28.50	29.12	0	+0.68(+2.40%)
Nov 07, 2013	29.28	29.36	28.40	28.44	6,794,539	-0.60(-2.06%)
Nov 06, 2013	29.27	29.34	28.82	29.04	5,110,734	+0.00(+0.00%)
Nov 05, 2013	29.46	29.50	28.73	29.04	6,214,732	-0.47(-1.60%)
Nov 04, 2013	29.62	29.82	29.32	29.51	6,113,700	+0.04(+0.12%)
Nov 01, 2013	29.18	29.61	28.93	29.47	0	+0.31(+1.05%)
Oct 31, 2013	29.44	30.35	29.08	29.17	8,250,168	-0.49(-1.64%)
Oct 30, 2013	29.22	29.86	29.16	29.65	5,944,564	+0.75(+2.59%)
Oct 29, 2013	29.23	30.13	28.51	28.91	13,733,189	-0.96(-3.21%)
Oct 28, 2013	29.89	30.07	29.65	29.86	7,051,607	+0.03(+0.10%)
Oct 25, 2013	29.23	29.84	29.05	29.83	0	+0.74(+2.55%)
Oct 24, 2013	28.76	29.20	28.52	29.09	8,242,634	+0.29(+1.00%)
Oct 23, 2013	29.28	29.34	28.68	28.80	9,077,505	-0.63(-2.16%)
Oct 22, 2013	30.20	30.20	29.41	29.44	8,837,233	-0.81(-2.67%)
Oct 21, 2013	29.83	30.28	29.50	30.25	8,776,834	+0.27(+0.90%)
Oct 18, 2013	29.10	29.98	28.65	29.98	11,239,755	+0.95(+3.27%)
Oct 17, 2013	28.74	29.13	28.55	29.03	4,528,151	+0.26(+0.91%)
Oct 16, 2013	28.46	28.77	28.16	28.77	5,189,508	+0.62(+2.21%)
Oct 15, 2013	28.15	28.49	27.87	28.14	4,762,572	-0.21(-0.74%)
Oct 14, 2013	27.56	28.41	27.53	28.35	5,624,187	+0.63(+2.29%)
Oct 11, 2013	27.41	27.89	27.20	27.72	0	+0.14(+0.50%)
Oct 10, 2013	27.11	27.60	27.04	27.58	5,038,477	+0.69(+2.58%)
Oct 09, 2013	26.88	27.14	26.45	26.89	6,377,540	+0.05(+0.20%)
Oct 08, 2013	27.59	27.92	26.80	26.83	7,804,103	-0.22(-0.82%)
Oct 07, 2013	27.16	27.31	26.93	27.05	3,461,255	-0.43(-1.55%)
Oct 04, 2013	27.29	27.52	26.70	27.48	6,776,824	+0.19(+0.68%)
Oct 03, 2013	27.41	27.58	27.11	27.29	6,887,114	-0.23(-0.85%)
Oct 02, 2013	26.93	27.56	26.68	27.53	7,164,271	+0.75(+2.80%)

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.