Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	34.00	34.27	34.27	34.27	1,484,231	+0.47(+1.40%)
Dec 30, 2013	33.51	33.89	33.44	33.79	1,513,451	+0.06(+0.17%)
Dec 27, 2013	33.61	33.81	33.53	33.73	1,242,192	+0.36(+1.07%)
Dec 26, 2013	33.28	33.41	33.14	33.38	454,586	+0.36(+1.08%)
Dec 24, 2013	32.94	33.15	32.92	33.02	310,153	-0.18(-0.54%)
Dec 23, 2013	32.83	33.20	32.69	33.20	1,173,726	+0.08(+0.23%)
Dec 20, 2013	32.75	33.12	32.73	33.12	2,048,321	+0.20(+0.60%)
Dec 19, 2013	32.55	32.92	32.47	32.92	3,774,284	+0.43(+1.32%)
Dec 18, 2013	32.19	32.66	31.86	32.50	1,271,454	+0.44(+1.38%)
Dec 17, 2013	31.94	32.10	31.78	32.05	2,125,663	-0.27(-0.83%)
Dec 16, 2013	32.17	32.36	32.06	32.32	1,024,074	+0.57(+1.79%)
Dec 13, 2013	31.74	31.77	31.49	31.75	1,466,756	-0.26(-0.82%)
Dec 12, 2013	32.17	32.36	31.95	32.02	2,559,475	-0.01(-0.04%)
Dec 11, 2013	32.47	32.53	31.97	32.03	1,220,687	+0.04(+0.12%)
Dec 10, 2013	32.39	32.41	31.99	31.99	1,753,568	-0.39(-1.20%)
Dec 09, 2013	32.42	32.44	32.27	32.38	1,141,983	-0.25(-0.76%)
Dec 06, 2013	32.35	32.79	32.35	32.63	967,522	+0.26(+0.79%)
Dec 05, 2013	32.42	32.62	32.30	32.37	3,879,432	-0.15(-0.47%)
Dec 04, 2013	32.12	32.56	32.04	32.53	2,322,704	+0.13(+0.41%)
Dec 03, 2013	32.86	32.95	32.37	32.39	1,803,653	-0.83(-2.50%)
Dec 02, 2013	33.34	33.44	33.04	33.22	3,714,429	-0.53(-1.57%)
Nov 29, 2013	33.98	34.01	33.75	33.75	2,464,291	+0.12(+0.36%)
Nov 27, 2013	34.00	34.00	33.59	33.63	3,208,150	-0.19(-0.55%)
Nov 26, 2013	33.95	33.95	33.66	33.82	1,467,536	+0.11(+0.32%)
Nov 25, 2013	33.83	33.88	33.64	33.71	572,004	-0.15(-0.43%)
Nov 22, 2013	33.88	33.89	33.61	33.86	4,827,157	+0.26(+0.76%)
Nov 21, 2013	33.84	33.86	33.52	33.60	3,972,187	-0.21(-0.62%)
Nov 20, 2013	34.11	34.29	33.65	33.81	722,706	-0.23(-0.68%)
Nov 19, 2013	34.10	34.19	33.96	34.04	973,283	-0.46(-1.33%)
Nov 18, 2013	34.76	34.81	34.44	34.50	1,000,138	+0.03(+0.07%)
Nov 15, 2013	34.27	34.53	34.19	34.48	1,213,319	+0.58(+1.72%)
Nov 14, 2013	33.66	34.05	33.63	33.89	810,420	+0.15(+0.45%)
Nov 12, 2013	33.73	33.82	33.61	33.74	726,310	+0.06(+0.17%)
Nov 11, 2013	33.63	33.85	33.55	33.68	622,951	+0.17(+0.51%)
Nov 08, 2013	32.89	33.51	32.89	33.51	1,790,271	+0.17(+0.50%)
Nov 07, 2013	34.10	34.11	33.34	33.34	721,452	-0.77(-2.27%)
Nov 06, 2013	34.25	34.37	34.12	34.12	1,138,188	+0.42(+1.23%)
Nov 05, 2013	33.47	33.73	33.33	33.70	2,123,963	-0.08(-0.25%)
Nov 04, 2013	33.70	33.84	33.60	33.79	732,707	+0.12(+0.36%)
Nov 01, 2013	33.68	33.71	33.35	33.66	1,220,178	-0.50(-1.48%)
Oct 31, 2013	34.33	34.46	34.03	34.17	1,088,832	+0.43(+1.27%)
Oct 30, 2013	33.91	34.38	33.74	33.74	1,624,699	+0.57(+1.71%)
Oct 29, 2013	33.27	33.32	33.09	33.17	2,234,558	-0.11(-0.33%)
Oct 28, 2013	33.17	33.32	33.10	33.28	825,491	-0.10(-0.29%)
Oct 25, 2013	33.26	33.38	33.03	33.38	5,139,598	+0.43(+1.32%)
Oct 24, 2013	32.92	33.04	32.81	32.94	4,949,669	+0.20(+0.62%)
Oct 23, 2013	32.56	32.81	32.55	32.74	1,356,726	-0.07(-0.21%)
Oct 22, 2013	32.81	33.02	32.71	32.81	1,201,083	+0.47(+1.46%)
Oct 21, 2013	32.19	32.34	32.14	32.34	1,082,338	+0.23(+0.72%)
Oct 18, 2013	31.91	32.18	31.81	32.11	1,497,846	+0.08(+0.24%)
Oct 17, 2013	31.82	32.05	31.74	32.03	985,324	+0.54(+1.70%)
Oct 16, 2013	31.43	31.66	31.32	31.49	1,174,327	+0.00(+0.00%)
Oct 15, 2013	31.65	31.74	31.49	31.49	902,701	-0.52(-1.62%)
Oct 14, 2013	31.72	32.01	31.69	32.01	746,424	+0.07(+0.22%)
Oct 11, 2013	31.76	31.94	31.73	31.94	882,107	+0.36(+1.15%)
Oct 10, 2013	31.45	31.62	31.38	31.58	1,129,035	+0.43(+1.37%)
Oct 09, 2013	31.37	31.38	30.94	31.15	4,407,368	-0.49(-1.55%)
Oct 08, 2013	32.20	32.23	31.64	31.64	1,669,600	-0.67(-2.08%)
Oct 07, 2013	32.31	32.46	32.25	32.31	769,443	+0.04(+0.14%)
Oct 04, 2013	32.31	32.46	32.26	32.27	1,657,443	+0.06(+0.18%)
Oct 03, 2013	32.35	32.53	32.16	32.21	2,821,746	-0.16(-0.49%)
Oct 02, 2013	32.43	32.46	32.16	32.37	2,018,849	-0.33(-1.00%)

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.