Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	27.13	27.11	27.11	27.11	5,069,541	-0.02(-0.07%)
Dec 30, 2013	27.86	28.00	26.99	27.13	6,483,057	-0.52(-1.89%)
Dec 27, 2013	27.11	27.72	27.05	27.65	6,025,469	+0.61(+2.24%)
Dec 26, 2013	27.14	27.49	27.02	27.04	4,650,575	-0.06(-0.24%)
Dec 24, 2013	26.69	27.43	26.65	27.11	5,096,000	+0.41(+1.55%)
Dec 23, 2013	25.78	26.77	25.73	26.70	8,313,503	+1.01(+3.94%)
Dec 20, 2013	26.39	26.42	25.68	25.68	7,287,842	-0.63(-2.41%)
Dec 19, 2013	25.42	26.44	25.40	26.32	12,033,339	+1.30(+5.22%)
Dec 18, 2013	24.91	25.15	24.41	25.01	6,274,133	+0.06(+0.26%)
Dec 17, 2013	24.86	25.17	24.80	24.95	6,226,033	+0.04(+0.15%)
Dec 16, 2013	25.10	25.25	24.70	24.91	7,192,849	-0.18(-0.73%)
Dec 13, 2013	24.79	25.27	24.63	25.10	7,671,199	+0.74(+3.02%)
Dec 12, 2013	24.23	24.45	23.91	24.36	4,721,736	+0.22(+0.91%)
Dec 11, 2013	24.90	24.94	24.08	24.14	6,414,694	-0.74(-2.99%)
Dec 10, 2013	24.58	25.08	24.58	24.88	5,761,468	+0.24(+0.97%)
Dec 09, 2013	24.20	24.78	24.19	24.65	5,357,061	+0.45(+1.86%)
Dec 06, 2013	25.11	25.22	24.10	24.20	7,618,845	-0.57(-2.30%)
Dec 05, 2013	24.84	25.03	24.59	24.77	6,267,577	-0.10(-0.41%)
Dec 04, 2013	24.47	24.95	24.43	24.87	6,972,092	+0.34(+1.39%)
Dec 03, 2013	23.76	24.74	23.70	24.53	7,507,014	+0.49(+2.03%)
Dec 02, 2013	24.54	24.70	24.02	24.04	6,360,013	-0.60(-2.42%)
Nov 29, 2013	24.92	24.97	24.47	24.64	2,963,928	-0.03(-0.11%)
Nov 27, 2013	24.42	25.02	24.39	24.66	6,553,358	+0.28(+1.13%)
Nov 26, 2013	24.20	24.51	23.89	24.39	6,089,784	+0.03(+0.11%)
Nov 25, 2013	24.21	24.48	23.67	24.36	7,559,862	+0.14(+0.57%)
Nov 22, 2013	24.51	24.54	24.09	24.22	10,521,606	-0.73(-2.91%)
Nov 21, 2013	25.11	25.31	24.72	24.95	7,684,161	-0.10(-0.40%)
Nov 20, 2013	25.33	25.50	24.95	25.05	5,166,801	-0.10(-0.40%)
Nov 19, 2013	24.93	25.40	24.78	25.15	6,838,327	-0.13(-0.51%)
Nov 18, 2013	25.75	25.86	25.13	25.28	7,480,295	-0.45(-1.75%)
Nov 15, 2013	25.52	26.11	25.39	25.73	9,908,140	+0.37(+1.45%)
Nov 14, 2013	25.31	25.58	25.02	25.36	7,566,960	+0.53(+2.15%)
Nov 12, 2013	24.83	25.05	24.28	24.83	6,401,084	-0.17(-0.66%)
Nov 11, 2013	25.28	25.29	24.92	25.00	4,704,275	-0.36(-1.41%)
Nov 08, 2013	24.13	25.41	24.13	25.35	8,598,786	+1.17(+4.83%)
Nov 07, 2013	24.92	25.14	23.97	24.19	11,934,526	-0.40(-1.64%)
Nov 06, 2013	25.29	25.37	24.05	24.59	9,886,600	-0.45(-1.79%)
Nov 05, 2013	24.40	25.20	24.34	25.04	10,290,765	+0.36(+1.45%)
Nov 04, 2013	24.70	25.07	24.34	24.68	15,312,195	+1.04(+4.38%)
Nov 01, 2013	22.88	23.76	22.83	23.65	13,571,161	+0.82(+3.58%)
Oct 31, 2013	22.53	23.29	22.43	22.83	7,553,674	+0.16(+0.69%)
Oct 30, 2013	22.91	23.19	22.26	22.67	14,418,928	-0.69(-2.94%)
Oct 29, 2013	21.10	23.58	20.95	23.36	17,936,832	+1.88(+8.75%)
Oct 28, 2013	21.54	21.69	21.15	21.48	6,528,323	-0.06(-0.30%)
Oct 25, 2013	21.70	21.84	21.38	21.55	4,755,082	-0.21(-0.97%)
Oct 24, 2013	21.25	21.79	21.06	21.76	6,644,448	+0.71(+3.35%)
Oct 23, 2013	21.24	21.24	20.78	21.05	7,708,465	-0.50(-2.30%)
Oct 22, 2013	21.94	22.12	21.43	21.55	8,877,297	-0.48(-2.17%)
Oct 21, 2013	22.07	22.42	21.88	22.02	6,510,330	+0.03(+0.13%)
Oct 18, 2013	21.86	22.01	21.62	21.99	6,504,535	+0.29(+1.35%)
Oct 17, 2013	21.34	22.21	21.27	21.70	10,437,857	+0.35(+1.63%)
Oct 16, 2013	21.51	21.77	21.25	21.35	8,965,029	-0.22(-1.02%)
Oct 15, 2013	20.55	21.77	20.55	21.57	16,073,375	+1.08(+5.28%)
Oct 14, 2013	19.94	20.57	19.88	20.49	5,591,332	+0.34(+1.68%)
Oct 11, 2013	20.04	20.37	19.86	20.15	6,122,934	+0.06(+0.32%)
Oct 10, 2013	19.66	20.28	19.60	20.09	7,624,618	+0.67(+3.45%)
Oct 09, 2013	19.30	19.60	19.04	19.42	5,517,373	+0.21(+1.10%)
Oct 08, 2013	19.75	19.90	19.10	19.21	5,757,951	-0.50(-2.56%)
Oct 07, 2013	19.47	20.05	19.41	19.71	4,476,908	-0.01(-0.05%)
Oct 04, 2013	19.45	19.86	19.45	19.72	6,127,071	+0.18(+0.94%)
Oct 03, 2013	19.88	20.02	19.33	19.54	6,152,265	-0.30(-1.53%)
Oct 02, 2013	19.24	19.88	19.13	19.84	8,833,335	+0.57(+2.95%)

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.