Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	33.57	33.82	33.82	33.82	4,971,578	+0.26(+0.78%)
Dec 30, 2013	33.38	33.70	33.29	33.56	1,849,706	+0.27(+0.81%)
Dec 27, 2013	33.60	33.67	33.18	33.29	2,314,675	-0.34(-1.01%)
Dec 26, 2013	33.43	33.72	33.43	33.63	1,311,149	+0.23(+0.69%)
Dec 24, 2013	33.41	33.49	33.27	33.40	997,308	+0.02(+0.05%)
Dec 23, 2013	33.63	33.63	33.32	33.38	2,112,850	-0.03(-0.09%)
Dec 20, 2013	33.18	33.59	33.09	33.41	6,047,132	+0.32(+0.95%)
Dec 19, 2013	33.08	33.19	32.78	33.09	3,696,727	-0.02(-0.07%)
Dec 18, 2013	32.58	33.12	32.35	33.12	4,181,633	+0.63(+1.95%)
Dec 17, 2013	32.53	32.81	32.47	32.48	3,940,403	-0.29(-0.88%)
Dec 16, 2013	32.55	33.06	32.54	32.77	5,900,256	+0.39(+1.21%)
Dec 13, 2013	32.06	32.48	32.06	32.38	5,397,785	+0.51(+1.59%)
Dec 12, 2013	31.82	32.20	31.73	31.88	5,005,230	+0.10(+0.33%)
Dec 11, 2013	32.16	32.27	31.77	31.77	5,491,439	-0.49(-1.51%)
Dec 10, 2013	32.31	32.41	32.20	32.26	4,137,541	-0.19(-0.57%)
Dec 09, 2013	32.53	32.60	32.38	32.44	4,733,656	-0.04(-0.12%)
Dec 06, 2013	32.82	32.86	32.38	32.48	0	-0.05(-0.15%)
Dec 05, 2013	32.74	32.84	32.44	32.53	4,090,660	-0.19(-0.59%)
Dec 04, 2013	32.30	32.84	32.27	32.73	7,264,889	-0.26(-0.78%)
Dec 03, 2013	33.47	33.67	32.87	32.98	7,659,764	-0.65(-1.93%)
Dec 02, 2013	34.20	34.26	33.57	33.63	7,805,140	-0.80(-2.31%)
Nov 29, 2013	34.53	34.67	34.30	34.43	0	-0.10(-0.29%)
Nov 27, 2013	35.27	35.27	34.44	34.53	0	-0.01(-0.02%)
Nov 26, 2013	34.08	34.64	34.03	34.54	6,783,692	+0.53(+1.57%)
Nov 25, 2013	34.22	34.32	33.83	34.00	6,260,635	-0.07(-0.21%)
Nov 22, 2013	33.46	34.40	32.87	34.07	0	-2.07(-5.72%)
Nov 21, 2013	36.72	36.72	36.00	36.14	6,279,899	-0.48(-1.30%)
Nov 20, 2013	36.67	36.79	36.33	36.62	2,967,039	+0.17(+0.46%)
Nov 19, 2013	36.43	36.83	36.24	36.45	2,815,305	+0.04(+0.10%)
Nov 18, 2013	36.79	36.92	36.25	36.42	3,199,176	-0.35(-0.94%)
Nov 15, 2013	36.48	36.77	36.13	36.76	0	+0.25(+0.68%)
Nov 14, 2013	36.00	36.59	35.84	36.51	3,328,707	+0.46(+1.29%)
Nov 13, 2013	35.26	36.06	35.19	36.05	3,117,120	+0.58(+1.64%)
Nov 12, 2013	35.16	35.52	35.15	35.47	0	+0.12(+0.34%)
Nov 11, 2013	35.13	35.41	34.98	35.35	1,926,981	+0.18(+0.52%)
Nov 08, 2013	34.67	35.20	34.55	35.16	0	+0.53(+1.52%)
Nov 07, 2013	35.07	35.37	34.58	34.64	2,678,146	-0.37(-1.05%)
Nov 06, 2013	35.04	35.22	34.88	35.01	2,183,318	+0.07(+0.21%)
Nov 05, 2013	35.60	35.60	34.65	34.93	2,255,734	+0.10(+0.28%)
Nov 04, 2013	34.53	34.90	34.53	34.84	3,144,129	-0.12(-0.35%)
Nov 01, 2013	35.01	35.36	34.77	34.96	0	+0.13(+0.36%)
Oct 31, 2013	34.70	34.87	34.52	34.83	0	+0.09(+0.25%)
Oct 30, 2013	34.52	35.01	34.52	34.75	3,929,595	+0.18(+0.52%)
Oct 29, 2013	34.43	34.75	34.41	34.57	4,259,107	+0.28(+0.83%)
Oct 28, 2013	34.22	34.42	34.12	34.28	0	+0.12(+0.34%)
Oct 25, 2013	34.01	34.18	33.81	34.16	0	+0.26(+0.76%)
Oct 24, 2013	34.10	34.20	33.80	33.91	2,498,151	-0.17(-0.50%)
Oct 23, 2013	33.56	34.10	33.45	34.08	2,932,444	+0.44(+1.30%)
Oct 22, 2013	34.04	34.04	33.48	33.64	3,613,052	+0.09(+0.28%)
Oct 21, 2013	32.94	33.69	32.94	33.55	2,196,423	+0.09(+0.27%)
Oct 18, 2013	33.42	33.57	33.16	33.46	2,271,688	+0.26(+0.79%)
Oct 17, 2013	33.12	33.22	32.88	33.20	3,480,359	-0.06(-0.19%)
Oct 16, 2013	32.92	33.29	32.73	33.26	2,147,469	+0.62(+1.89%)
Oct 15, 2013	32.72	32.79	32.57	32.64	2,419,515	-0.22(-0.67%)
Oct 14, 2013	32.52	32.93	32.51	32.86	2,480,483	+0.10(+0.32%)
Oct 11, 2013	32.23	32.76	32.16	32.76	0	+0.18(+0.54%)
Oct 10, 2013	32.26	32.67	32.24	32.58	3,270,506	+0.49(+1.53%)
Oct 09, 2013	32.33	32.37	32.06	32.09	2,594,687	-0.08(-0.25%)
Oct 08, 2013	32.10	32.77	31.14	32.17	2,649,996	-0.43(-1.33%)
Oct 07, 2013	32.91	32.91	32.57	32.61	2,423,026	-0.48(-1.46%)
Oct 04, 2013	32.84	33.18	32.77	33.09	0	+0.14(+0.44%)
Oct 03, 2013	33.06	33.28	32.74	32.94	2,696,974	-0.38(-1.15%)
Oct 02, 2013	32.90	33.34	32.73	33.33	3,303,633	+0.12(+0.37%)

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.