Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	31.86	31.88	31.88	31.88	2,023,620	+0.10(+0.32%)
Dec 30, 2013	31.95	31.95	31.74	31.78	1,149,027	-0.16(-0.52%)
Dec 27, 2013	32.03	32.12	31.82	31.95	2,363,702	-0.02(-0.05%)
Dec 26, 2013	32.10	32.16	31.92	31.96	5,641,801	-0.03(-0.10%)
Dec 24, 2013	32.03	32.19	31.97	31.99	927,604	-0.02(-0.05%)
Dec 23, 2013	31.60	32.05	31.55	32.01	6,282,588	+0.53(+1.67%)
Dec 20, 2013	31.08	31.50	31.08	31.48	3,268,502	+0.39(+1.27%)
Dec 19, 2013	31.21	31.29	31.05	31.09	3,212,949	-0.21(-0.67%)
Dec 18, 2013	30.93	31.32	30.64	31.30	4,628,070	+0.45(+1.44%)
Dec 17, 2013	31.02	31.11	30.71	30.85	3,229,076	-0.16(-0.52%)
Dec 16, 2013	30.73	31.07	30.62	31.02	3,110,140	+0.47(+1.52%)
Dec 13, 2013	30.70	30.79	30.35	30.55	3,391,325	-0.05(-0.18%)
Dec 12, 2013	30.40	30.75	30.40	30.60	2,428,742	+0.20(+0.67%)
Dec 11, 2013	30.84	30.85	30.35	30.40	3,174,841	-0.38(-1.24%)
Dec 10, 2013	31.05	31.20	30.72	30.78	2,999,379	-0.33(-1.06%)
Dec 09, 2013	31.27	31.36	31.01	31.11	3,147,676	-0.11(-0.35%)
Dec 06, 2013	31.01	31.35	30.96	31.22	3,834,263	+0.55(+1.78%)
Dec 05, 2013	30.61	30.75	30.54	30.68	1,650,372	-0.01(-0.03%)
Dec 04, 2013	30.52	30.89	30.39	30.68	2,258,855	+0.13(+0.44%)
Dec 03, 2013	30.77	31.03	30.37	30.55	4,326,885	-0.41(-1.31%)
Dec 02, 2013	31.25	31.42	30.92	30.96	2,556,247	-0.29(-0.93%)
Nov 29, 2013	31.38	31.45	31.18	31.25	1,764,263	-0.05(-0.15%)
Nov 27, 2013	31.17	31.38	31.05	31.29	3,240,035	+0.17(+0.55%)
Nov 26, 2013	30.93	31.17	30.88	31.12	3,208,921	+0.17(+0.56%)
Nov 25, 2013	30.94	31.11	30.78	30.95	3,281,315	+0.13(+0.43%)
Nov 22, 2013	30.61	30.83	30.38	30.82	2,614,775	+0.28(+0.92%)
Nov 21, 2013	30.08	30.61	30.03	30.53	2,721,887	+0.58(+1.93%)
Nov 20, 2013	30.02	30.11	29.78	29.96	1,908,617	+0.02(+0.05%)
Nov 19, 2013	29.98	30.13	29.81	29.94	2,270,955	-0.02(-0.07%)
Nov 18, 2013	30.07	30.31	29.88	29.96	3,635,704	-0.02(-0.07%)
Nov 15, 2013	30.16	30.17	29.79	29.98	3,601,380	-0.09(-0.31%)
Nov 14, 2013	30.00	30.11	29.81	30.07	2,598,031	+0.41(+1.37%)
Nov 12, 2013	29.91	29.96	29.55	29.67	2,154,900	-0.30(-0.99%)
Nov 11, 2013	30.32	30.33	29.91	29.96	3,201,251	-0.30(-0.98%)
Nov 08, 2013	29.16	30.28	29.16	30.26	11,387,541	+1.14(+3.92%)
Nov 07, 2013	29.38	29.62	29.12	29.12	1,864,028	-0.34(-1.17%)
Nov 06, 2013	29.43	29.51	29.31	29.46	1,512,272	+0.17(+0.59%)
Nov 05, 2013	29.20	29.40	29.06	29.29	1,025,454	+0.01(+0.03%)
Nov 04, 2013	29.28	29.30	29.02	29.28	1,076,080	+0.12(+0.40%)
Nov 01, 2013	29.27	29.42	28.97	29.17	2,650,145	-0.05(-0.19%)
Oct 31, 2013	29.53	29.58	29.20	29.22	2,897,861	-0.32(-1.09%)
Oct 30, 2013	29.64	29.73	29.53	29.54	3,389,649	-0.07(-0.24%)
Oct 29, 2013	29.74	29.80	29.40	29.61	2,777,227	-0.13(-0.45%)
Oct 28, 2013	29.56	29.78	29.49	29.74	2,710,588	+0.18(+0.61%)
Oct 25, 2013	29.56	29.67	29.43	29.56	1,432,660	+0.04(+0.13%)
Oct 24, 2013	29.40	29.57	29.31	29.53	3,030,618	+0.09(+0.31%)
Oct 23, 2013	29.21	29.50	29.15	29.44	2,706,040	+0.03(+0.09%)
Oct 22, 2013	29.37	29.49	29.23	29.41	5,215,695	-0.02(-0.05%)
Oct 21, 2013	29.20	29.49	29.17	29.42	2,944,764	+0.11(+0.37%)
Oct 18, 2013	29.24	29.42	28.99	29.31	3,253,313	+0.19(+0.66%)
Oct 17, 2013	28.81	29.15	28.70	29.12	4,801,379	+0.17(+0.58%)
Oct 16, 2013	28.67	29.13	28.66	28.95	7,318,652	+0.41(+1.45%)
Oct 15, 2013	28.74	28.83	28.49	28.54	3,892,959	-0.23(-0.82%)
Oct 14, 2013	28.45	28.81	28.45	28.77	2,683,964	+0.12(+0.41%)
Oct 11, 2013	28.07	28.68	27.89	28.66	6,934,552	+0.56(+1.98%)
Oct 10, 2013	27.77	28.14	27.73	28.10	2,897,032	+0.63(+2.31%)
Oct 09, 2013	27.48	27.60	27.38	27.47	3,063,624	+0.07(+0.26%)
Oct 08, 2013	27.61	27.67	27.40	27.40	4,672,630	-0.23(-0.85%)
Oct 07, 2013	27.88	27.90	27.62	27.63	3,525,954	-0.48(-1.70%)
Oct 04, 2013	27.91	28.14	27.82	28.11	2,159,149	+0.24(+0.87%)
Oct 03, 2013	27.96	27.99	27.70	27.87	2,728,661	-0.13(-0.45%)
Oct 02, 2013	28.13	28.13	27.90	27.99	4,625,099	-0.28(-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.