Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.38	32.54	32.54	32.54	7,186,990	+0.14(+0.43%)
Dec 30, 2013	31.99	32.60	31.93	32.40	8,156,343	+0.06(+0.17%)
Dec 27, 2013	32.45	32.51	32.25	32.35	12,157,320	-0.02(-0.06%)
Dec 26, 2013	32.17	32.42	31.98	32.36	5,860,604	+0.18(+0.55%)
Dec 24, 2013	32.00	32.20	31.78	32.19	2,933,605	+0.19(+0.58%)
Dec 23, 2013	31.92	32.01	31.68	32.00	7,125,715	+0.27(+0.85%)
Dec 20, 2013	31.44	31.98	31.44	31.74	22,598,920	+0.31(+0.97%)
Dec 19, 2013	30.87	31.52	30.83	31.43	15,422,413	+0.47(+1.52%)
Dec 18, 2013	30.59	31.00	30.21	30.96	15,187,375	+0.56(+1.83%)
Dec 17, 2013	30.52	30.52	30.01	30.40	10,734,660	+0.02(+0.06%)
Dec 16, 2013	30.63	30.76	30.32	30.38	9,034,780	-0.08(-0.27%)
Dec 13, 2013	30.23	30.68	30.01	30.47	8,998,360	+0.25(+0.83%)
Dec 12, 2013	29.99	30.37	29.84	30.22	10,662,952	-0.03(-0.09%)
Dec 11, 2013	30.80	30.80	30.18	30.25	10,125,123	-0.43(-1.42%)
Dec 10, 2013	30.44	30.85	30.43	30.68	8,783,535	+0.06(+0.18%)
Dec 09, 2013	30.78	30.90	30.53	30.62	8,362,601	-0.04(-0.12%)
Dec 06, 2013	30.81	30.94	30.31	30.66	0	+0.37(+1.22%)
Dec 05, 2013	30.41	30.51	30.12	30.29	0	-0.16(-0.52%)
Dec 04, 2013	30.49	30.82	30.30	30.45	0	-0.29(-0.93%)
Dec 03, 2013	30.81	31.02	30.50	30.74	9,100,502	-0.29(-0.92%)
Dec 02, 2013	31.01	31.25	30.96	31.02	10,067,152	+0.04(+0.12%)
Nov 29, 2013	30.90	31.27	30.84	30.99	0	-0.01(-0.03%)
Nov 27, 2013	30.83	31.04	30.55	31.00	0	+0.28(+0.90%)
Nov 26, 2013	30.42	30.94	30.42	30.72	0	+0.00(+0.00%)
Nov 25, 2013	30.97	31.12	30.67	30.72	5,764,243	-0.18(-0.60%)
Nov 22, 2013	30.96	31.00	30.78	30.90	0	+0.13(+0.42%)
Nov 21, 2013	30.70	31.00	30.62	30.77	8,504,943	+0.13(+0.42%)
Nov 20, 2013	30.81	30.97	30.50	30.64	0	-0.13(-0.42%)
Nov 19, 2013	31.15	31.29	30.69	30.77	0	-0.45(-1.45%)
Nov 18, 2013	31.57	31.72	31.00	31.23	0	-0.41(-1.29%)
Nov 15, 2013	31.53	31.83	31.46	31.63	0	+0.06(+0.18%)
Nov 14, 2013	31.27	31.79	31.08	31.58	10,382,659	+0.89(+2.89%)
Nov 12, 2013	30.79	30.87	30.39	30.69	0	-0.27(-0.87%)
Nov 11, 2013	31.22	31.31	30.90	30.96	0	-0.35(-1.12%)
Nov 08, 2013	30.57	31.36	30.41	31.31	0	+0.96(+3.17%)
Nov 07, 2013	31.36	31.55	30.20	30.35	21,578,208	-1.04(-3.30%)
Nov 06, 2013	31.85	32.79	31.25	31.38	19,039,852	-0.16(-0.50%)
Nov 05, 2013	29.34	31.60	29.34	31.54	10,309,062	-0.06(-0.18%)
Nov 04, 2013	31.92	31.94	31.41	31.60	7,104,505	-0.20(-0.64%)
Nov 01, 2013	31.92	31.92	31.49	31.80	0	+0.27(+0.85%)
Oct 31, 2013	31.52	31.87	31.43	31.53	12,262,991	+0.14(+0.43%)
Oct 30, 2013	32.23	32.34	31.24	31.40	17,683,442	-0.82(-2.54%)
Oct 29, 2013	32.09	32.34	31.98	32.22	6,489,330	-0.01(-0.03%)
Oct 28, 2013	32.27	32.41	32.11	32.23	0	-0.03(-0.08%)
Oct 25, 2013	32.66	32.69	32.20	32.25	0	-0.30(-0.91%)
Oct 24, 2013	32.30	32.60	32.18	32.55	12,988,429	+0.38(+1.18%)
Oct 23, 2013	32.02	32.32	31.95	32.17	8,265,995	-0.09(-0.29%)
Oct 22, 2013	31.96	32.42	31.86	32.26	10,372,401	+0.43(+1.37%)
Oct 21, 2013	31.65	31.98	31.64	31.83	7,535,505	+0.13(+0.41%)
Oct 18, 2013	31.97	32.00	31.67	31.70	8,707,922	-0.06(-0.17%)
Oct 17, 2013	31.30	31.85	31.22	31.75	9,628,165	+0.35(+1.12%)
Oct 16, 2013	31.21	31.56	31.12	31.40	7,620,377	+0.48(+1.56%)
Oct 15, 2013	30.96	31.20	30.87	30.92	10,054,612	-0.25(-0.80%)
Oct 14, 2013	30.52	31.25	30.48	31.17	8,955,224	+0.43(+1.38%)
Oct 11, 2013	30.43	30.75	30.20	30.75	0	+0.33(+1.10%)
Oct 10, 2013	30.12	30.55	29.90	30.41	11,889,126	+0.62(+2.08%)
Oct 09, 2013	29.97	30.18	29.62	29.79	0	-0.22(-0.74%)
Oct 08, 2013	30.63	30.74	29.98	30.01	0	-0.60(-1.96%)
Oct 07, 2013	31.19	31.20	30.55	30.62	8,360,189	-0.52(-1.66%)
Oct 04, 2013	30.84	31.30	30.72	31.13	0	+0.46(+1.51%)
Oct 03, 2013	31.05	31.20	30.53	30.67	14,257,661	-0.52(-1.66%)
Oct 02, 2013	31.12	31.43	31.03	31.19	21,961,040	-0.25(-0.79%)

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.