Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	30.65	31.44	31.44	31.44	35,300	+0.01(+0.04%)
Dec 30, 2013	31.43	31.43	31.43	31.43	1,000	-0.32(-1.02%)
Dec 27, 2013	31.69	31.90	31.74	31.75	8,375	+0.06(+0.19%)
Dec 26, 2013	31.32	31.75	31.32	31.69	603	+0.37(+1.18%)
Dec 24, 2013	31.34	31.34	31.32	31.32	500	+0.10(+0.32%)
Dec 23, 2013	31.04	31.33	31.04	31.22	900	-0.11(-0.35%)
Dec 20, 2013	31.65	31.65	31.20	31.33	18,476	+0.33(+1.06%)
Dec 19, 2013	31.25	31.38	31.00	31.00	15,256	-0.84(-2.64%)
Dec 18, 2013	32.10	32.48	31.66	31.84	39,100	-0.31(-0.98%)
Dec 17, 2013	32.55	32.55	32.09	32.15	10,156	-0.25(-0.76%)
Dec 16, 2013	33.00	33.00	32.29	32.40	11,447	+0.16(+0.50%)
Dec 13, 2013	32.25	32.25	32.24	32.24	40,000	+0.17(+0.53%)
Dec 12, 2013	32.07	32.11	32.02	32.07	9,850	-0.75(-2.29%)
Dec 11, 2013	32.82	32.82	32.82	32.82	2,620	-0.14(-0.42%)
Dec 10, 2013	33.01	33.01	32.96	32.96	6,018	+0.53(+1.63%)
Dec 09, 2013	32.25	32.43	32.11	32.43	3,969	+0.34(+1.06%)
Dec 06, 2013	32.24	32.25	32.05	32.09	8,700	+0.03(+0.09%)
Dec 05, 2013	32.17	32.17	31.82	32.06	10,900	-0.58(-1.78%)
Dec 04, 2013	31.85	32.64	31.85	32.64	19,275	+0.68(+2.13%)
Dec 03, 2013	31.84	31.96	31.79	31.96	5,677	+0.05(+0.16%)
Dec 02, 2013	32.22	32.22	31.91	31.91	25,200	-0.81(-2.48%)
Nov 29, 2013	32.74	32.74	32.68	32.72	1,000	+0.36(+1.11%)
Nov 27, 2013	32.39	32.39	32.32	32.36	6,100	-0.14(-0.43%)
Nov 26, 2013	32.59	32.59	32.48	32.50	5,300	-0.28(-0.85%)
Nov 25, 2013	32.54	32.78	32.54	32.78	9,600	+0.28(+0.87%)
Nov 22, 2013	32.50	32.50	32.50	32.50	200	+0.05(+0.15%)
Nov 21, 2013	32.43	32.46	32.36	32.45	18,590	-0.07(-0.22%)
Nov 20, 2013	32.90	33.01	31.08	32.52	70,850	-0.81(-2.43%)
Nov 19, 2013	33.35	33.40	33.26	33.33	11,756	-0.05(-0.15%)
Nov 18, 2013	33.97	33.97	33.37	33.38	1,600	-0.32(-0.95%)
Nov 14, 2013	33.72	33.70	33.70	33.70	14,000	+0.54(+1.63%)
Nov 12, 2013	33.47	33.47	33.06	33.16	20,600	-0.51(-1.51%)
Nov 11, 2013	33.67	33.67	33.67	33.67	200	+0.00(+0.00%)
Nov 08, 2013	33.65	33.67	33.54	33.67	11,900	-0.52(-1.52%)
Nov 07, 2013	34.25	34.33	34.19	34.19	26,600	-0.25(-0.73%)
Nov 06, 2013	34.00	34.51	34.00	34.44	3,975	+0.24(+0.70%)
Nov 05, 2013	34.20	34.20	34.20	34.20	6,500	-0.25(-0.73%)
Nov 04, 2013	34.51	34.51	34.45	34.45	15,100	+0.05(+0.15%)
Nov 01, 2013	34.20	34.40	34.20	34.40	47,366	-0.24(-0.69%)
Oct 31, 2013	34.69	34.69	34.56	34.64	54,300	-0.52(-1.48%)
Oct 30, 2013	35.55	35.55	33.54	35.16	104,405	-0.07(-0.20%)
Oct 29, 2013	35.32	35.40	35.19	35.23	26,100	-0.18(-0.51%)
Oct 28, 2013	35.52	35.52	35.38	35.41	1,400	+0.03(+0.08%)
Oct 25, 2013	35.21	35.47	35.30	35.38	10,963	+0.08(+0.23%)
Oct 24, 2013	35.24	35.30	35.24	35.30	3,700	+0.41(+1.17%)
Oct 23, 2013	34.96	34.96	34.87	34.89	837	+0.13(+0.37%)
Oct 22, 2013	34.41	34.76	34.41	34.76	500	+0.35(+1.02%)
Oct 21, 2013	34.42	34.42	34.41	34.41	400	+0.09(+0.26%)
Oct 18, 2013	34.43	34.49	34.32	34.32	6,385	-0.63(-1.80%)
Oct 17, 2013	33.30	34.95	33.30	34.95	975	+1.53(+4.58%)
Oct 16, 2013	33.36	33.55	33.23	33.42	33,549	-0.19(-0.57%)
Oct 15, 2013	33.50	33.61	33.07	33.61	102,500	+0.28(+0.84%)
Oct 14, 2013	33.34	33.34	33.33	33.33	2,800	+0.08(+0.24%)
Oct 11, 2013	33.54	33.54	33.14	33.25	2,900	-0.48(-1.42%)
Oct 10, 2013	33.89	34.09	33.73	33.73	7,366	-0.47(-1.37%)
Oct 09, 2013	34.06	34.21	34.01	34.20	7,946	-0.60(-1.72%)
Oct 08, 2013	34.64	34.80	34.64	34.80	7,100	+0.13(+0.37%)
Oct 07, 2013	34.55	34.95	34.30	34.67	1,835	+0.37(+1.08%)
Oct 04, 2013	34.38	34.76	34.25	34.30	3,400	-0.24(-0.70%)
Oct 03, 2013	35.00	35.01	34.27	34.54	4,800	+0.08(+0.23%)
Oct 02, 2013	34.26	34.53	34.00	34.46	8,089	+0.73(+2.17%)

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.