Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.87	33.91	33.91	33.91	9,524,161	+1.18(+3.62%)
Dec 30, 2013	32.80	32.87	32.42	32.73	5,989,179	-0.02(-0.06%)
Dec 27, 2013	32.88	32.88	32.21	32.75	5,504,791	-0.06(-0.18%)
Dec 26, 2013	32.67	32.94	32.64	32.81	5,706,268	+0.09(+0.27%)
Dec 24, 2013	32.53	32.76	32.33	32.72	3,847,425	+0.18(+0.56%)
Dec 23, 2013	32.20	32.55	32.01	32.54	8,103,558	+0.59(+1.83%)
Dec 20, 2013	31.60	32.03	31.33	31.95	13,672,998	+0.56(+1.78%)
Dec 19, 2013	32.25	32.43	31.33	31.39	14,369,158	-0.97(-2.99%)
Dec 18, 2013	31.77	32.40	31.26	32.36	12,410,790	+0.75(+2.36%)
Dec 17, 2013	31.38	31.81	31.25	31.62	10,434,937	+0.16(+0.51%)
Dec 16, 2013	31.34	31.86	31.32	31.45	10,781,810	+0.42(+1.34%)
Dec 13, 2013	30.93	31.12	30.38	31.04	9,439,538	+0.17(+0.54%)
Dec 12, 2013	30.92	31.28	30.83	30.87	9,952,265	-0.11(-0.35%)
Dec 11, 2013	31.37	31.37	30.60	30.98	13,768,788	-0.30(-0.95%)
Dec 10, 2013	30.79	31.46	30.34	31.27	18,314,968	+0.23(+0.74%)
Dec 09, 2013	31.67	32.28	30.99	31.04	20,304,582	-0.30(-0.94%)
Dec 06, 2013	30.79	31.76	30.75	31.34	18,249,856	+0.83(+2.71%)
Dec 05, 2013	31.05	31.16	30.48	30.51	22,425,930	+0.22(+0.73%)
Dec 04, 2013	30.54	31.14	29.96	30.29	27,830,272	-1.18(-3.74%)
Dec 03, 2013	31.37	31.62	30.63	31.47	20,455,338	-0.04(-0.13%)
Dec 02, 2013	30.90	31.78	30.72	31.51	17,422,996	+0.75(+2.43%)
Nov 29, 2013	30.86	31.14	30.63	30.76	6,451,731	-0.17(-0.54%)
Nov 27, 2013	29.79	31.20	29.79	30.93	12,648,967	+1.09(+3.65%)
Nov 26, 2013	29.98	30.06	29.60	29.84	11,654,823	-0.15(-0.52%)
Nov 25, 2013	29.52	30.09	29.23	29.99	11,051,448	+0.47(+1.58%)
Nov 22, 2013	28.74	29.77	28.54	29.53	16,404,570	+1.05(+3.69%)
Nov 21, 2013	28.16	28.61	28.16	28.48	8,292,303	+0.29(+1.02%)
Nov 20, 2013	28.35	28.66	28.05	28.19	8,728,628	-0.15(-0.54%)
Nov 19, 2013	28.66	29.18	28.30	28.34	14,307,474	-0.39(-1.35%)
Nov 18, 2013	29.00	29.10	28.62	28.73	11,261,123	-0.05(-0.19%)
Nov 15, 2013	28.58	29.30	28.38	28.78	20,455,902	+0.11(+0.37%)
Nov 14, 2013	27.83	29.02	27.73	28.68	14,688,890	+1.07(+3.88%)
Nov 13, 2013	27.44	27.63	27.16	27.61	9,771,627	+0.15(+0.54%)
Nov 12, 2013	26.99	27.94	26.99	27.46	10,703,172	+0.48(+1.76%)
Nov 11, 2013	26.94	27.05	26.69	26.98	7,563,365	-0.01(-0.02%)
Nov 08, 2013	26.33	26.99	26.11	26.99	14,275,570	+0.70(+2.65%)
Nov 07, 2013	26.70	27.08	26.29	26.29	17,831,036	-0.64(-2.39%)
Nov 06, 2013	27.77	27.80	26.85	26.94	13,297,169	-0.80(-2.90%)
Nov 05, 2013	27.69	27.81	27.52	27.74	6,676,737	-0.07(-0.26%)
Nov 04, 2013	27.55	27.90	27.30	27.81	7,298,348	+0.37(+1.34%)
Nov 01, 2013	27.67	27.71	27.24	27.44	10,885,802	-0.11(-0.41%)
Oct 31, 2013	27.65	28.21	27.55	27.56	14,558,637	-0.16(-0.58%)
Oct 30, 2013	26.78	27.75	26.66	27.72	16,510,908	+0.80(+2.98%)
Oct 29, 2013	26.67	27.52	26.58	26.92	15,923,215	+0.51(+1.93%)
Oct 28, 2013	26.53	26.92	26.35	26.41	11,380,718	+0.01(+0.03%)
Oct 25, 2013	26.43	26.64	26.17	26.40	10,918,387	+0.01(+0.05%)
Oct 24, 2013	26.74	26.78	26.33	26.39	17,504,276	-0.48(-1.77%)
Oct 23, 2013	26.83	27.58	26.72	26.86	18,201,498	-0.21(-0.79%)
Oct 22, 2013	26.74	27.24	26.74	27.08	17,322,644	+0.47(+1.76%)
Oct 21, 2013	26.28	26.67	26.15	26.61	10,620,286	+0.44(+1.66%)
Oct 18, 2013	25.93	26.17	25.50	26.17	13,074,840	+0.48(+1.85%)
Oct 17, 2013	24.89	25.96	24.84	25.70	14,202,281	+0.76(+3.06%)
Oct 16, 2013	24.61	24.94	24.61	24.93	12,223,132	+0.51(+2.08%)
Oct 15, 2013	24.62	24.94	24.27	24.43	9,965,649	-0.05(-0.22%)
Oct 14, 2013	24.20	24.53	24.00	24.48	8,421,588	+0.02(+0.08%)
Oct 11, 2013	23.93	24.89	23.86	24.46	22,298,570	+0.65(+2.73%)
Oct 10, 2013	23.08	24.03	23.08	23.81	16,866,448	+1.07(+4.71%)
Oct 09, 2013	22.60	22.91	22.22	22.74	10,173,963	+0.16(+0.71%)
Oct 08, 2013	22.82	22.91	22.55	22.58	8,689,386	-0.21(-0.94%)
Oct 07, 2013	22.81	23.02	22.64	22.79	6,581,781	-0.26(-1.13%)
Oct 04, 2013	22.58	23.09	22.32	23.05	11,710,378	+0.23(+1.00%)
Oct 03, 2013	22.89	23.07	22.68	22.83	8,452,640	-0.19(-0.81%)
Oct 02, 2013	22.88	23.21	22.77	23.01	13,347,957	+0.36(+1.60%)

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.