Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	33.34	34.51	34.51	34.51	1,560,500	+1.17(+3.51%)
Dec 30, 2013	34.19	34.19	33.20	33.34	894,220	-0.79(-2.31%)
Dec 27, 2013	34.26	34.51	34.01	34.13	285,455	-0.04(-0.12%)
Dec 26, 2013	34.44	34.80	34.14	34.17	367,003	-0.17(-0.50%)
Dec 24, 2013	34.64	34.97	34.29	34.34	322,595	-0.40(-1.15%)
Dec 23, 2013	34.57	35.35	34.41	34.74	1,211,078	-0.17(-0.49%)
Dec 20, 2013	36.02	36.12	34.69	34.91	1,390,597	-1.08(-3.00%)
Dec 19, 2013	36.01	36.27	35.65	35.99	536,299	-0.65(-1.77%)
Dec 18, 2013	35.90	36.66	35.65	36.64	761,375	+0.74(+2.06%)
Dec 17, 2013	34.90	36.13	34.86	35.90	686,782	+0.98(+2.81%)
Dec 16, 2013	34.20	35.24	34.14	34.92	489,816	+0.93(+2.74%)
Dec 13, 2013	33.98	34.47	33.59	33.99	615,042	+0.07(+0.21%)
Dec 12, 2013	34.83	35.26	33.80	33.92	687,780	-0.96(-2.75%)
Dec 11, 2013	35.78	35.97	34.78	34.88	377,088	-0.74(-2.08%)
Dec 10, 2013	35.78	35.97	35.14	35.62	671,434	-0.11(-0.31%)
Dec 09, 2013	35.21	35.75	34.78	35.73	712,624	+0.66(+1.88%)
Dec 06, 2013	35.73	35.95	35.02	35.07	0	-0.22(-0.62%)
Dec 05, 2013	35.16	35.40	34.80	35.29	0	+0.12(+0.34%)
Dec 04, 2013	34.72	35.49	34.44	35.17	0	+0.26(+0.74%)
Dec 03, 2013	35.33	35.80	34.75	34.91	524,745	-0.58(-1.63%)
Dec 02, 2013	36.15	36.27	35.25	35.49	509,873	-0.71(-1.96%)
Nov 29, 2013	36.77	36.82	36.15	36.20	0	-0.41(-1.12%)
Nov 27, 2013	36.40	36.68	35.91	36.61	0	+0.20(+0.55%)
Nov 26, 2013	35.67	36.76	35.40	36.41	0	+0.88(+2.48%)
Nov 25, 2013	35.33	35.70	34.81	35.53	465,413	+0.42(+1.20%)
Nov 22, 2013	35.19	35.40	34.69	35.11	0	-0.23(-0.65%)
Nov 21, 2013	35.15	35.50	35.04	35.34	523,720	+0.24(+0.68%)
Nov 20, 2013	35.69	35.98	34.86	35.10	634,111	-0.36(-1.02%)
Nov 19, 2013	36.73	36.92	35.26	35.46	846,055	-1.45(-3.93%)
Nov 18, 2013	37.40	37.59	36.73	36.91	777,062	-0.42(-1.13%)
Nov 15, 2013	37.10	37.78	36.55	37.33	0	+0.42(+1.14%)
Nov 14, 2013	38.00	38.59	36.58	36.91	1,542,027	-1.90(-4.90%)
Nov 12, 2013	38.19	38.89	37.84	38.81	525,297	+0.41(+1.07%)
Nov 11, 2013	38.00	38.64	37.85	38.40	0	+0.61(+1.61%)
Nov 08, 2013	38.06	38.22	37.40	37.79	0	-0.28(-0.74%)
Nov 07, 2013	38.93	38.96	38.01	38.07	834,710	-0.78(-2.01%)
Nov 06, 2013	38.61	39.11	37.91	38.85	526,228	+0.40(+1.04%)
Nov 05, 2013	38.53	39.00	37.73	38.45	746,229	-0.29(-0.75%)
Nov 04, 2013	38.42	38.78	37.89	38.74	600,169	+0.32(+0.83%)
Nov 01, 2013	40.03	40.58	38.36	38.42	0	-1.88(-4.67%)
Oct 31, 2013	39.50	41.51	37.98	40.30	3,442,523	+3.31(+8.95%)
Oct 30, 2013	37.47	37.88	36.15	36.99	1,580,775	-0.35(-0.94%)
Oct 29, 2013	37.66	38.08	37.23	37.34	805,178	-0.23(-0.61%)
Oct 28, 2013	37.62	38.03	37.35	37.57	542,856	-0.24(-0.63%)
Oct 25, 2013	37.45	38.03	37.09	37.81	0	+0.55(+1.48%)
Oct 24, 2013	37.08	37.71	37.06	37.26	549,029	+0.18(+0.49%)
Oct 23, 2013	39.81	39.84	36.91	37.08	1,872,333	-3.32(-8.22%)
Oct 22, 2013	40.49	40.74	40.09	40.40	514,802	-0.10(-0.25%)
Oct 21, 2013	40.38	40.72	40.38	40.50	416,422	+0.06(+0.15%)
Oct 18, 2013	40.58	40.71	40.20	40.44	666,023	-0.04(-0.10%)
Oct 17, 2013	40.61	40.85	40.00	40.48	658,037	-0.19(-0.47%)
Oct 16, 2013	40.83	41.54	40.24	40.67	1,087,360	-0.14(-0.34%)
Oct 15, 2013	41.27	41.46	40.60	40.81	419,121	-0.48(-1.16%)
Oct 14, 2013	41.07	41.39	40.89	41.29	231,243	+0.02(+0.05%)
Oct 11, 2013	40.49	41.58	40.49	41.27	0	+0.85(+2.10%)
Oct 10, 2013	40.40	40.92	39.80	40.42	880,537	+0.41(+1.02%)
Oct 09, 2013	40.52	40.71	39.35	40.01	550,623	-0.45(-1.11%)
Oct 08, 2013	41.23	41.49	40.15	40.46	564,890	-0.59(-1.44%)
Oct 07, 2013	41.08	41.62	40.76	41.05	308,288	-0.53(-1.27%)
Oct 04, 2013	41.52	42.41	41.16	41.58	0	-0.02(-0.05%)
Oct 03, 2013	41.82	42.16	40.80	41.60	372,074	-0.18(-0.43%)
Oct 02, 2013	41.53	42.27	41.34	41.78	593,482	-0.01(-0.02%)

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.