Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.42	32.91	32.91	32.91	392,300	+0.64(+1.98%)
Dec 30, 2013	31.98	32.50	31.66	32.27	477,986	+0.22(+0.69%)
Dec 27, 2013	32.11	32.36	31.97	32.05	205,218	+0.06(+0.19%)
Dec 26, 2013	31.99	32.48	31.94	31.99	324,866	-0.04(-0.12%)
Dec 24, 2013	31.75	32.30	31.50	32.03	141,117	+0.22(+0.69%)
Dec 23, 2013	32.01	32.31	31.57	31.81	419,975	-0.10(-0.31%)
Dec 20, 2013	31.72	32.11	31.35	31.91	838,105	+0.30(+0.95%)
Dec 19, 2013	31.33	31.74	30.97	31.61	625,522	+0.26(+0.83%)
Dec 18, 2013	31.42	31.45	30.51	31.35	472,976	+0.02(+0.06%)
Dec 17, 2013	30.42	31.39	30.34	31.33	368,573	+0.94(+3.09%)
Dec 16, 2013	30.16	30.83	29.99	30.39	443,593	+0.27(+0.90%)
Dec 13, 2013	30.31	30.62	29.95	30.12	357,281	-0.35(-1.15%)
Dec 12, 2013	30.73	30.88	29.84	30.47	414,564	-0.28(-0.91%)
Dec 11, 2013	30.89	31.09	30.50	30.75	419,537	-0.18(-0.58%)
Dec 10, 2013	30.34	31.28	30.27	30.93	506,547	+0.37(+1.21%)
Dec 09, 2013	29.72	30.66	29.47	30.56	395,971	+1.07(+3.63%)
Dec 06, 2013	30.62	30.75	29.24	29.49	0	-0.79(-2.61%)
Dec 05, 2013	30.43	31.25	30.19	30.28	0	-0.17(-0.56%)
Dec 04, 2013	31.39	31.61	30.14	30.45	0	-1.19(-3.76%)
Dec 03, 2013	31.66	32.45	31.50	31.64	0	-0.14(-0.44%)
Dec 02, 2013	32.22	32.33	31.71	31.78	364,956	-0.44(-1.37%)
Nov 29, 2013	32.14	32.86	31.99	32.22	0	+0.25(+0.78%)
Nov 27, 2013	31.90	32.18	31.45	31.97	0	+0.12(+0.38%)
Nov 26, 2013	32.56	32.56	31.79	31.85	0	-0.60(-1.85%)
Nov 25, 2013	31.91	32.49	31.45	32.45	783,455	+0.54(+1.69%)
Nov 22, 2013	31.49	31.99	31.35	31.91	0	+0.50(+1.59%)
Nov 21, 2013	30.33	31.46	30.31	31.41	521,973	+1.30(+4.32%)
Nov 20, 2013	30.22	30.62	29.93	30.11	0	-0.09(-0.30%)
Nov 19, 2013	29.75	30.97	29.65	30.20	796,405	+0.51(+1.72%)
Nov 18, 2013	29.65	30.39	29.32	29.69	0	+0.11(+0.37%)
Nov 15, 2013	29.54	29.69	29.26	29.58	0	-0.05(-0.17%)
Nov 14, 2013	30.31	30.37	29.33	29.63	581,674	-0.56(-1.85%)
Nov 13, 2013	28.39	30.21	28.29	30.19	0	+1.75(+6.15%)
Nov 12, 2013	29.30	29.92	28.23	28.44	0	-2.15(-7.03%)
Nov 11, 2013	30.27	30.64	29.66	30.59	790,882	+0.03(+0.10%)
Nov 08, 2013	30.47	31.27	29.55	30.56	0	-0.48(-1.55%)
Nov 07, 2013	32.05	32.08	30.96	31.04	651,361	-0.94(-2.94%)
Nov 06, 2013	32.02	32.22	31.44	31.98	523,329	+0.10(+0.31%)
Nov 05, 2013	31.58	32.80	31.58	31.88	845,262	-0.41(-1.27%)
Nov 04, 2013	32.03	36.07	32.01	32.29	3,465,486	+2.97(+10.13%)
Nov 01, 2013	29.19	29.70	28.71	29.32	0	+0.11(+0.38%)
Oct 31, 2013	29.79	30.27	28.88	29.21	0	-0.65(-2.18%)
Oct 30, 2013	30.89	30.93	29.79	29.86	678,780	-0.94(-3.05%)
Oct 29, 2013	31.12	31.25	30.51	30.80	0	-0.13(-0.42%)
Oct 28, 2013	31.30	31.80	30.76	30.93	0	-0.42(-1.34%)
Oct 25, 2013	31.19	31.72	30.87	31.35	0	+0.27(+0.87%)
Oct 24, 2013	31.00	31.32	30.69	31.08	399,492	+0.18(+0.58%)
Oct 23, 2013	31.22	31.33	30.43	30.90	0	-0.81(-2.55%)
Oct 22, 2013	33.35	33.49	31.27	31.71	1,317,181	-1.65(-4.95%)
Oct 21, 2013	34.46	34.73	33.30	33.36	749,306	-1.08(-3.14%)
Oct 18, 2013	34.45	34.99	34.06	34.44	672,109	+0.17(+0.50%)
Oct 17, 2013	35.68	35.94	34.20	34.27	853,761	-1.73(-4.81%)
Oct 16, 2013	36.20	36.41	35.75	36.00	448,638	-0.01(-0.03%)
Oct 15, 2013	36.62	36.76	35.51	36.01	725,380	-2.14(-5.61%)
Oct 14, 2013	37.80	38.25	37.48	38.15	235,631	+0.00(+0.00%)
Oct 11, 2013	37.88	38.32	37.63	38.15	0	+0.05(+0.13%)
Oct 10, 2013	37.16	38.15	37.05	38.10	309,171	+1.41(+3.84%)
Oct 09, 2013	36.91	37.14	36.33	36.69	375,862	-0.17(-0.46%)
Oct 08, 2013	37.51	37.83	36.55	36.86	401,650	-0.73(-1.94%)
Oct 07, 2013	37.76	38.06	37.21	37.59	0	-0.49(-1.29%)
Oct 04, 2013	37.35	38.46	37.35	38.08	0	+0.66(+1.76%)
Oct 03, 2013	37.32	37.94	36.92	37.42	0	+0.01(+0.03%)
Oct 02, 2013	37.47	38.05	36.90	37.41	442,638	-0.29(-0.77%)

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.