Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	35.87	35.75	35.75	35.75	4,460,403	-0.14(-0.38%)
Dec 30, 2013	35.70	35.90	35.61	35.89	4,281,823	+0.31(+0.88%)
Dec 27, 2013	35.83	35.91	35.46	35.58	3,478,585	-0.30(-0.83%)
Dec 26, 2013	35.60	35.92	35.43	35.87	3,547,228	+0.43(+1.20%)
Dec 24, 2013	35.73	35.74	35.39	35.45	2,580,496	-0.15(-0.42%)
Dec 23, 2013	35.70	35.84	35.37	35.60	7,295,485	-0.01(-0.02%)
Dec 20, 2013	35.75	35.89	35.40	35.60	18,422,086	-0.03(-0.08%)
Dec 19, 2013	36.01	36.02	35.22	35.63	12,383,108	-1.14(-3.11%)
Dec 18, 2013	35.73	36.85	35.35	36.77	14,232,380	+0.47(+1.29%)
Dec 17, 2013	36.17	36.50	35.88	36.31	11,798,083	+0.18(+0.49%)
Dec 16, 2013	36.17	37.09	35.87	36.13	14,136,095	+0.68(+1.91%)
Dec 13, 2013	35.41	35.61	35.10	35.45	9,549,977	-0.01(-0.04%)
Dec 12, 2013	35.58	35.62	35.07	35.47	11,469,927	-0.19(-0.53%)
Dec 11, 2013	35.66	36.05	35.22	35.66	15,915,420	+0.36(+1.02%)
Dec 10, 2013	34.53	36.65	34.34	35.30	21,513,758	+0.63(+1.82%)
Dec 09, 2013	34.84	35.08	34.37	34.67	8,080,660	-0.09(-0.27%)
Dec 06, 2013	33.97	34.87	33.88	34.76	10,761,799	+1.08(+3.20%)
Dec 05, 2013	33.46	33.90	33.21	33.69	8,042,544	+0.06(+0.18%)
Dec 04, 2013	33.68	34.05	33.38	33.63	7,842,252	-0.20(-0.60%)
Dec 03, 2013	33.26	34.03	33.15	33.83	14,001,410	+1.07(+3.27%)
Dec 02, 2013	32.83	32.96	32.51	32.76	6,383,828	-0.04(-0.12%)
Nov 29, 2013	32.79	33.13	32.54	32.80	5,973,904	+0.14(+0.41%)
Nov 27, 2013	33.06	33.14	32.66	32.67	5,044,108	-0.24(-0.72%)
Nov 26, 2013	32.75	33.29	32.71	32.90	6,968,657	+0.13(+0.39%)
Nov 25, 2013	33.17	33.36	32.71	32.77	4,922,914	-0.36(-1.08%)
Nov 22, 2013	32.94	33.27	32.88	33.13	8,582,061	+0.25(+0.76%)
Nov 21, 2013	32.69	32.95	32.49	32.88	6,587,621	+0.42(+1.29%)
Nov 20, 2013	32.78	32.86	32.38	32.46	4,608,992	-0.35(-1.05%)
Nov 19, 2013	32.99	33.17	32.75	32.81	5,982,594	-0.28(-0.84%)
Nov 18, 2013	33.10	33.82	32.99	33.09	12,681,918	+0.29(+0.89%)
Nov 15, 2013	32.52	33.00	32.50	32.79	9,242,345	+0.27(+0.83%)
Nov 14, 2013	32.49	32.81	32.28	32.52	5,039,226	+0.38(+1.18%)
Nov 12, 2013	32.80	32.82	32.01	32.14	7,904,132	-0.74(-2.24%)
Nov 11, 2013	32.65	32.95	32.62	32.88	3,372,063	+0.37(+1.12%)
Nov 08, 2013	31.91	32.56	31.70	32.52	7,667,438	+0.53(+1.67%)
Nov 07, 2013	32.61	32.74	31.94	31.98	6,565,628	-0.55(-1.69%)
Nov 06, 2013	32.83	33.00	32.50	32.53	6,362,927	-0.08(-0.25%)
Nov 05, 2013	32.90	33.01	32.51	32.61	6,032,022	-0.40(-1.21%)
Nov 04, 2013	33.30	33.30	32.50	33.01	6,049,625	-0.14(-0.41%)
Nov 01, 2013	32.93	33.39	32.83	33.15	5,711,750	+0.35(+1.05%)
Oct 31, 2013	32.96	33.17	32.79	32.80	6,734,041	-0.24(-0.72%)
Oct 30, 2013	33.56	33.56	32.98	33.04	5,925,071	-0.67(-1.99%)
Oct 29, 2013	33.50	33.99	33.50	33.71	7,419,316	+0.25(+0.75%)
Oct 28, 2013	33.26	33.83	33.15	33.46	8,170,905	+0.08(+0.24%)
Oct 25, 2013	33.24	33.73	32.88	33.38	10,277,425	+0.93(+2.86%)
Oct 24, 2013	32.92	33.16	32.32	32.45	7,500,611	-0.27(-0.83%)
Oct 23, 2013	33.01	33.08	32.69	32.72	6,100,844	-0.45(-1.37%)
Oct 22, 2013	32.76	33.38	32.57	33.17	10,247,361	+0.44(+1.34%)
Oct 21, 2013	32.55	32.87	32.33	32.73	6,961,675	+0.01(+0.04%)
Oct 18, 2013	32.75	33.14	32.34	32.72	13,608,587	+0.11(+0.33%)
Oct 17, 2013	31.79	32.71	31.79	32.61	10,694,421	+0.75(+2.36%)
Oct 16, 2013	31.35	32.00	31.28	31.86	6,481,665	+0.66(+2.13%)
Oct 15, 2013	31.18	31.40	30.97	31.20	5,219,075	-0.17(-0.54%)
Oct 14, 2013	30.61	31.45	30.51	31.37	4,988,574	+0.46(+1.49%)
Oct 11, 2013	30.94	30.94	30.43	30.91	4,410,492	-0.02(-0.07%)
Oct 10, 2013	30.53	30.93	30.13	30.93	5,858,608	+0.59(+1.94%)
Oct 09, 2013	30.28	30.67	30.00	30.34	7,548,920	+0.20(+0.65%)
Oct 08, 2013	31.34	31.36	30.05	30.14	10,474,195	-1.06(-3.41%)
Oct 07, 2013	31.22	31.81	31.20	31.20	6,947,050	-0.48(-1.52%)
Oct 04, 2013	31.26	31.74	31.14	31.68	6,117,309	+0.53(+1.72%)
Oct 03, 2013	30.87	31.37	30.53	31.15	10,370,154	+0.04(+0.13%)
Oct 02, 2013	30.70	31.12	30.55	31.11	5,960,546	+0.10(+0.33%)

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.