Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.12	32.04	32.04	32.04	1,131,467	-0.02(-0.05%)
Dec 30, 2013	31.96	32.11	31.85	32.05	1,480,366	+0.21(+0.68%)
Dec 27, 2013	32.02	32.03	31.81	31.84	2,707,424	+0.41(+1.32%)
Dec 26, 2013	31.37	31.45	31.27	31.42	1,087,028	+0.10(+0.30%)
Dec 24, 2013	31.24	31.39	31.20	31.33	2,307,108	+0.24(+0.77%)
Dec 23, 2013	31.17	31.26	31.04	31.09	3,117,829	+0.02(+0.08%)
Dec 20, 2013	30.85	31.12	30.83	31.06	4,359,536	+0.23(+0.75%)
Dec 19, 2013	30.62	30.85	30.55	30.83	1,288,090	+0.16(+0.52%)
Dec 18, 2013	30.38	30.71	30.19	30.67	2,577,909	+0.20(+0.65%)
Dec 17, 2013	30.48	30.55	30.33	30.47	1,230,456	-0.24(-0.78%)
Dec 16, 2013	30.65	30.83	30.64	30.71	1,113,329	+0.25(+0.81%)
Dec 13, 2013	30.49	30.54	30.37	30.47	1,124,895	-0.09(-0.29%)
Dec 12, 2013	30.67	30.73	30.50	30.55	1,371,418	-0.49(-1.56%)
Dec 11, 2013	31.22	31.28	30.95	31.04	1,646,998	-0.39(-1.24%)
Dec 10, 2013	31.53	31.61	31.36	31.43	1,564,343	-0.27(-0.85%)
Dec 09, 2013	31.54	31.71	31.51	31.70	1,642,261	+0.10(+0.30%)
Dec 06, 2013	31.34	31.63	31.34	31.61	1,251,298	+0.63(+2.03%)
Dec 05, 2013	31.06	31.22	30.93	30.98	2,638,660	+0.08(+0.26%)
Dec 04, 2013	30.80	30.94	30.65	30.90	1,501,202	-0.09(-0.28%)
Dec 03, 2013	30.75	31.02	30.74	30.98	2,012,978	+0.06(+0.21%)
Dec 02, 2013	30.94	31.05	30.80	30.92	1,756,704	-0.34(-1.10%)
Nov 29, 2013	31.37	31.43	31.26	31.26	923,862	+0.14(+0.43%)
Nov 27, 2013	31.23	31.31	31.11	31.13	1,428,975	+0.02(+0.08%)
Nov 26, 2013	31.22	31.23	31.04	31.10	1,876,527	-0.22(-0.71%)
Nov 25, 2013	31.33	31.44	31.29	31.33	2,338,450	+0.35(+1.13%)
Nov 22, 2013	30.92	31.01	30.86	30.98	1,973,014	-0.02(-0.08%)
Nov 21, 2013	31.00	31.04	30.88	31.00	1,764,665	-0.07(-0.23%)
Nov 20, 2013	31.46	31.46	30.98	31.07	1,598,579	-0.05(-0.15%)
Nov 19, 2013	31.25	31.30	31.10	31.12	2,728,991	-0.14(-0.46%)
Nov 18, 2013	31.38	31.40	31.20	31.26	2,332,136	+0.26(+0.85%)
Nov 15, 2013	31.00	31.04	30.90	31.00	1,894,812	+0.08(+0.26%)
Nov 14, 2013	30.91	30.99	30.85	30.92	2,844,571	+0.12(+0.39%)
Nov 13, 2013	30.52	30.80	30.47	30.80	2,769,244	+0.07(+0.23%)
Nov 12, 2013	30.86	30.89	30.63	30.73	2,026,607	+0.02(+0.05%)
Nov 11, 2013	30.75	30.78	30.68	30.71	3,320,656	+0.06(+0.18%)
Nov 08, 2013	30.55	30.66	30.43	30.66	3,014,311	+0.10(+0.31%)
Nov 07, 2013	30.90	30.97	30.49	30.56	3,890,309	-0.49(-1.56%)
Nov 06, 2013	31.13	31.28	31.04	31.05	3,042,145	-0.18(-0.57%)
Nov 05, 2013	31.12	31.32	31.04	31.23	2,630,396	-0.06(-0.18%)
Nov 04, 2013	31.12	31.28	31.02	31.28	2,780,528	+0.37(+1.20%)
Nov 01, 2013	30.76	30.95	30.70	30.91	2,469,674	-0.43(-1.36%)
Oct 31, 2013	31.39	31.45	31.26	31.34	2,213,107	-0.12(-0.38%)
Oct 30, 2013	31.65	31.68	31.35	31.45	1,878,284	-0.32(-1.02%)
Oct 29, 2013	31.66	31.81	31.60	31.78	2,133,456	+0.13(+0.42%)
Oct 28, 2013	31.33	31.74	31.31	31.64	2,061,163	+0.39(+1.26%)
Oct 25, 2013	31.19	31.32	31.12	31.25	1,205,429	-0.26(-0.83%)
Oct 24, 2013	31.68	31.69	31.45	31.51	1,222,714	+0.11(+0.35%)
Oct 23, 2013	31.43	31.49	31.34	31.40	2,221,323	-0.03(-0.10%)
Oct 22, 2013	31.36	31.60	31.30	31.43	1,708,372	+0.50(+1.61%)
Oct 21, 2013	30.87	31.00	30.81	30.93	1,050,101	-0.16(-0.51%)
Oct 18, 2013	31.11	31.19	30.99	31.09	2,505,316	+0.19(+0.61%)
Oct 17, 2013	30.67	30.90	30.60	30.90	2,166,359	+1.06(+3.54%)
Oct 16, 2013	29.71	29.85	29.62	29.84	1,295,364	+0.17(+0.58%)
Oct 15, 2013	29.74	29.84	29.67	29.67	1,290,356	-0.09(-0.32%)
Oct 14, 2013	29.66	29.77	29.56	29.77	1,590,981	+0.06(+0.19%)
Oct 11, 2013	29.59	29.74	29.55	29.71	1,340,939	+0.21(+0.72%)
Oct 10, 2013	29.15	29.57	29.15	29.50	6,140,832	+0.09(+0.32%)
Oct 09, 2013	29.29	29.48	29.23	29.40	2,861,245	-0.14(-0.48%)
Oct 08, 2013	29.66	29.73	29.54	29.54	2,215,885	-0.20(-0.66%)
Oct 07, 2013	29.59	29.85	29.58	29.74	1,788,141	-0.06(-0.21%)
Oct 04, 2013	29.74	29.85	29.70	29.81	1,746,197	-0.09(-0.29%)
Oct 03, 2013	29.86	29.94	29.80	29.89	2,512,389	+0.28(+0.93%)
Oct 02, 2013	29.40	29.62	29.36	29.62	3,238,928	-0.23(-0.77%)

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.