Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.81	32.77	32.77	32.77	8,545,572	+0.02(+0.07%)
Dec 30, 2013	32.67	32.77	32.66	32.75	4,256,297	+0.08(+0.26%)
Dec 27, 2013	32.65	32.73	32.61	32.67	4,709,099	+0.08(+0.23%)
Dec 26, 2013	32.48	32.59	32.44	32.59	19,873,304	+0.13(+0.40%)
Dec 24, 2013	32.42	32.53	32.36	32.46	7,757,136	+0.05(+0.14%)
Dec 23, 2013	32.52	32.55	32.30	32.42	8,657,350	-0.03(-0.09%)
Dec 20, 2013	32.26	32.53	32.25	32.45	14,434,701	+0.15(+0.45%)
Dec 19, 2013	32.28	32.33	32.11	32.30	7,530,050	-0.06(-0.19%)
Dec 18, 2013	31.87	32.38	31.55	32.36	15,531,321	+0.53(+1.66%)
Dec 17, 2013	31.95	32.00	31.76	31.83	9,576,220	-0.15(-0.47%)
Dec 16, 2013	32.09	32.18	31.91	31.98	7,785,339	-0.01(-0.02%)
Dec 13, 2013	32.12	32.14	31.89	31.99	7,834,261	-0.05(-0.17%)
Dec 12, 2013	32.48	32.48	32.01	32.04	12,767,101	-0.45(-1.37%)
Dec 11, 2013	32.43	32.64	32.43	32.49	28,680,878	+0.05(+0.16%)
Dec 10, 2013	32.65	32.69	32.35	32.44	4,415,821	-0.28(-0.86%)
Dec 09, 2013	32.73	32.83	32.66	32.72	7,284,777	+0.11(+0.35%)
Dec 06, 2013	32.41	32.64	32.36	32.60	9,392,908	+0.44(+1.36%)
Dec 05, 2013	32.35	32.38	32.12	32.16	8,007,376	-0.30(-0.91%)
Dec 04, 2013	32.45	32.54	32.20	32.46	10,693,810	-0.08(-0.23%)
Dec 03, 2013	32.34	32.55	32.38	32.53	8,093,011	+0.16(+0.49%)
Dec 02, 2013	32.57	32.57	32.30	32.38	6,661,877	-0.17(-0.53%)
Nov 29, 2013	32.67	32.75	32.51	32.55	3,491,103	-0.05(-0.16%)
Nov 27, 2013	32.69	32.69	32.51	32.60	4,303,611	+0.02(+0.07%)
Nov 26, 2013	32.65	32.73	32.53	32.58	5,092,873	-0.03(-0.09%)
Nov 25, 2013	32.77	32.80	32.57	32.61	5,876,294	-0.05(-0.16%)
Nov 22, 2013	32.55	32.69	32.44	32.66	7,192,074	+0.17(+0.52%)
Nov 21, 2013	32.44	32.52	32.36	32.49	8,955,797	+0.06(+0.17%)
Nov 20, 2013	32.61	32.69	32.34	32.44	9,767,575	-0.14(-0.42%)
Nov 19, 2013	32.65	32.69	32.52	32.57	9,266,854	-0.12(-0.36%)
Nov 18, 2013	32.89	32.89	32.63	32.69	5,186,144	-0.10(-0.31%)
Nov 15, 2013	32.74	32.87	32.66	32.79	4,035,412	+0.04(+0.12%)
Nov 14, 2013	32.53	32.79	32.51	32.75	7,784,767	+0.23(+0.72%)
Nov 13, 2013	32.13	32.53	32.10	32.52	10,110,338	+0.27(+0.84%)
Nov 12, 2013	32.12	32.27	32.09	32.25	7,474,792	+0.06(+0.18%)
Nov 11, 2013	32.28	32.34	32.16	32.19	10,546,888	-0.10(-0.32%)
Nov 08, 2013	32.14	32.29	31.88	32.29	20,034,280	+0.16(+0.49%)
Nov 07, 2013	32.59	32.60	32.07	32.13	15,847,968	-0.48(-1.46%)
Nov 06, 2013	32.43	32.62	32.28	32.61	9,059,676	+0.35(+1.08%)
Nov 05, 2013	32.17	32.36	32.07	32.26	8,991,084	+0.06(+0.19%)
Nov 04, 2013	32.25	32.33	32.08	32.20	7,010,376	+0.03(+0.09%)
Nov 01, 2013	32.06	32.22	31.99	32.17	11,965,314	+0.12(+0.39%)
Oct 31, 2013	32.16	32.23	32.01	32.05	15,311,910	-0.17(-0.53%)
Oct 30, 2013	32.53	32.53	32.13	32.22	15,687,140	-0.28(-0.86%)
Oct 29, 2013	32.29	32.50	32.19	32.50	19,996,452	+0.28(+0.87%)
Oct 28, 2013	31.90	32.32	31.85	32.22	43,462,540	+0.42(+1.31%)
Oct 25, 2013	31.73	31.83	31.63	31.80	5,684,415	+0.08(+0.24%)
Oct 24, 2013	31.85	31.85	31.68	31.73	10,246,805	-0.06(-0.19%)
Oct 23, 2013	31.65	31.85	31.63	31.79	11,640,804	+0.06(+0.19%)
Oct 22, 2013	31.41	31.81	31.39	31.73	12,426,935	+0.39(+1.26%)
Oct 21, 2013	31.35	31.41	31.20	31.33	4,818,225	-0.07(-0.22%)
Oct 18, 2013	31.40	31.45	31.29	31.40	7,745,004	+0.05(+0.14%)
Oct 17, 2013	30.91	31.36	30.91	31.35	11,229,396	+0.35(+1.12%)
Oct 16, 2013	30.67	31.02	30.67	31.01	9,295,477	+0.45(+1.49%)
Oct 15, 2013	30.79	30.82	30.51	30.55	10,297,065	-0.28(-0.91%)
Oct 14, 2013	30.54	30.84	30.51	30.83	8,993,551	+0.13(+0.42%)
Oct 11, 2013	30.59	30.71	30.52	30.70	7,203,711	+0.09(+0.30%)
Oct 10, 2013	30.25	30.63	30.25	30.61	8,066,689	+0.56(+1.86%)
Oct 09, 2013	30.07	30.20	29.95	30.05	11,504,764	+0.02(+0.08%)
Oct 08, 2013	30.08	30.22	30.00	30.03	12,594,793	+0.00(+0.00%)
Oct 07, 2013	29.95	30.18	29.94	30.03	7,186,733	-0.10(-0.33%)
Oct 04, 2013	30.09	30.24	30.01	30.13	7,550,204	+0.05(+0.15%)
Oct 03, 2013	30.19	30.22	29.99	30.08	12,799,535	-0.16(-0.51%)
Oct 02, 2013	30.21	30.24	29.96	30.24	7,699,910	-0.06(-0.21%)

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.