Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	30.63	30.76	30.76	30.76	18,656,992	+0.24(+0.78%)
Dec 30, 2013	30.42	30.60	30.40	30.52	16,189,885	+0.11(+0.37%)
Dec 27, 2013	30.25	30.41	30.22	30.41	17,029,058	+0.36(+1.19%)
Dec 26, 2013	30.17	30.18	30.01	30.05	11,428,924	-0.19(-0.64%)
Dec 24, 2013	30.18	30.29	30.18	30.24	13,815,311	+0.16(+0.52%)
Dec 23, 2013	30.06	30.23	30.01	30.09	26,734,532	+0.22(+0.73%)
Dec 20, 2013	29.95	30.09	29.84	29.87	29,305,706	-0.06(-0.21%)
Dec 19, 2013	29.92	30.04	29.70	29.93	27,119,414	-0.51(-1.66%)
Dec 18, 2013	30.04	30.77	29.60	30.44	50,916,192	+0.49(+1.64%)
Dec 17, 2013	30.13	30.14	29.90	29.95	20,296,496	-0.20(-0.67%)
Dec 16, 2013	30.15	30.38	30.13	30.15	20,820,102	+0.15(+0.50%)
Dec 13, 2013	29.98	30.06	29.87	30.00	25,491,474	+0.09(+0.30%)
Dec 12, 2013	29.96	30.02	29.76	29.91	26,316,440	-0.27(-0.89%)
Dec 11, 2013	30.57	30.57	30.08	30.18	33,922,300	-0.62(-2.03%)
Dec 10, 2013	30.62	30.82	30.61	30.80	35,026,676	+0.06(+0.21%)
Dec 09, 2013	30.79	30.92	30.73	30.74	20,672,350	+0.00(+0.01%)
Dec 06, 2013	30.53	30.83	30.50	30.74	31,170,290	+0.67(+2.23%)
Dec 05, 2013	30.10	30.30	30.04	30.07	37,267,644	-0.10(-0.32%)
Dec 04, 2013	30.02	30.26	29.87	30.16	39,252,148	+0.01(+0.02%)
Dec 03, 2013	30.18	30.39	29.99	30.16	28,670,236	-0.11(-0.37%)
Dec 02, 2013	30.77	30.83	30.21	30.27	32,457,284	-0.58(-1.88%)
Nov 29, 2013	30.80	30.94	30.75	30.85	11,949,471	+0.25(+0.83%)
Nov 27, 2013	30.46	30.66	30.41	30.59	12,634,513	+0.19(+0.64%)
Nov 26, 2013	30.37	30.51	30.24	30.40	16,896,894	+0.02(+0.07%)
Nov 25, 2013	30.78	30.78	30.35	30.38	20,403,332	-0.37(-1.21%)
Nov 22, 2013	30.58	30.82	30.54	30.75	12,816,151	+0.19(+0.63%)
Nov 21, 2013	30.48	30.61	30.41	30.56	17,105,262	-0.01(-0.02%)
Nov 20, 2013	31.01	31.06	30.50	30.57	34,778,784	-0.39(-1.25%)
Nov 19, 2013	31.29	31.32	30.94	30.95	25,005,678	-0.30(-0.95%)
Nov 18, 2013	31.34	31.58	31.23	31.25	24,013,976	+0.30(+0.99%)
Nov 15, 2013	30.68	31.08	30.68	30.94	25,177,430	+0.51(+1.67%)
Nov 14, 2013	29.96	30.45	29.90	30.44	19,705,382	+0.61(+2.06%)
Nov 12, 2013	30.01	30.04	29.64	29.82	24,913,294	-0.20(-0.68%)
Nov 11, 2013	30.17	30.21	29.97	30.03	13,900,444	-0.14(-0.48%)
Nov 08, 2013	30.08	30.20	29.93	30.17	63,479,244	-0.10(-0.34%)
Nov 07, 2013	30.88	30.90	30.22	30.28	26,419,338	-0.54(-1.74%)
Nov 06, 2013	30.94	30.97	30.77	30.81	21,382,208	+0.11(+0.36%)
Nov 05, 2013	30.91	30.95	30.69	30.70	21,905,248	-0.62(-1.99%)
Nov 04, 2013	31.23	31.33	31.20	31.32	16,190,987	+0.20(+0.65%)
Nov 01, 2013	31.18	31.28	30.92	31.12	25,612,296	-0.01(-0.05%)
Oct 31, 2013	31.50	31.50	31.12	31.13	27,365,978	-0.21(-0.66%)
Oct 30, 2013	31.63	31.64	31.19	31.34	23,987,040	-0.16(-0.51%)
Oct 29, 2013	31.52	31.57	31.47	31.50	12,395,740	+0.09(+0.28%)
Oct 28, 2013	31.29	31.46	31.29	31.41	18,604,228	+0.09(+0.29%)
Oct 25, 2013	31.20	31.34	31.09	31.32	19,350,700	+0.18(+0.59%)
Oct 24, 2013	31.35	31.36	31.08	31.14	24,381,992	-0.07(-0.21%)
Oct 23, 2013	31.43	31.44	31.18	31.21	29,933,974	-0.70(-2.20%)
Oct 22, 2013	31.80	32.10	31.77	31.91	26,023,602	+0.29(+0.93%)
Oct 21, 2013	31.65	31.70	31.49	31.62	17,653,648	+0.01(+0.05%)
Oct 18, 2013	31.75	31.78	31.58	31.60	22,248,822	-0.00(-0.01%)
Oct 17, 2013	31.37	31.64	31.31	31.61	23,386,246	+0.22(+0.69%)
Oct 16, 2013	31.31	31.53	31.27	31.39	25,299,338	+0.22(+0.72%)
Oct 15, 2013	31.35	31.46	31.06	31.17	26,428,430	-0.38(-1.20%)
Oct 14, 2013	31.09	31.61	31.02	31.55	20,292,184	+0.20(+0.64%)
Oct 11, 2013	31.07	31.38	31.03	31.35	14,846,873	+0.13(+0.40%)
Oct 10, 2013	30.92	31.29	30.89	31.22	21,942,294	+0.68(+2.24%)
Oct 09, 2013	30.54	30.65	30.27	30.54	27,124,546	+0.24(+0.79%)
Oct 08, 2013	30.71	30.74	30.27	30.30	31,234,048	-0.29(-0.95%)
Oct 07, 2013	30.47	30.76	30.45	30.59	21,423,530	-0.28(-0.89%)
Oct 04, 2013	30.55	30.91	30.50	30.86	19,965,428	+0.41(+1.34%)
Oct 03, 2013	30.68	30.77	30.25	30.45	20,224,250	-0.08(-0.27%)
Oct 02, 2013	30.28	30.57	30.20	30.54	14,218,665	+0.10(+0.32%)

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.