Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.88	33.92	33.92	33.92	9,520,968	+1.18(+3.62%)
Dec 30, 2013	32.81	32.88	32.43	32.74	5,987,172	-0.02(-0.06%)
Dec 27, 2013	32.89	32.89	32.22	32.76	5,502,945	-0.06(-0.18%)
Dec 26, 2013	32.68	32.95	32.65	32.82	5,704,355	+0.09(+0.27%)
Dec 24, 2013	32.54	32.77	32.34	32.73	3,846,135	+0.18(+0.56%)
Dec 23, 2013	32.21	32.56	32.02	32.55	8,100,841	+0.59(+1.83%)
Dec 20, 2013	31.61	32.04	31.34	31.96	13,668,415	+0.56(+1.78%)
Dec 19, 2013	32.27	32.44	31.34	31.40	14,364,342	-0.97(-2.99%)
Dec 18, 2013	31.78	32.41	31.27	32.37	12,406,630	+0.75(+2.36%)
Dec 17, 2013	31.39	31.82	31.26	31.63	10,431,439	+0.16(+0.51%)
Dec 16, 2013	31.35	31.88	31.33	31.46	10,778,196	+0.42(+1.34%)
Dec 13, 2013	30.94	31.13	30.39	31.05	9,436,374	+0.17(+0.55%)
Dec 12, 2013	30.93	31.29	30.84	30.88	9,948,929	-0.11(-0.35%)
Dec 11, 2013	31.38	31.38	30.61	30.99	13,764,173	-0.30(-0.95%)
Dec 10, 2013	30.80	31.47	30.35	31.28	18,308,828	+0.23(+0.74%)
Dec 09, 2013	31.68	32.29	31.00	31.05	20,297,776	-0.30(-0.94%)
Dec 06, 2013	30.81	31.77	30.76	31.35	18,243,740	+0.83(+2.71%)
Dec 05, 2013	31.06	31.18	30.49	30.52	22,418,412	+0.22(+0.73%)
Dec 04, 2013	30.55	31.15	29.97	30.30	27,820,944	-1.18(-3.74%)
Dec 03, 2013	31.38	31.63	30.64	31.48	20,448,482	-0.04(-0.13%)
Dec 02, 2013	30.91	31.79	30.73	31.52	17,417,154	+0.75(+2.43%)
Nov 29, 2013	30.87	31.16	30.64	30.77	6,449,569	-0.17(-0.54%)
Nov 27, 2013	29.80	31.21	29.80	30.94	12,644,727	+1.09(+3.65%)
Nov 26, 2013	29.99	30.07	29.61	29.85	11,650,916	-0.15(-0.52%)
Nov 25, 2013	29.53	30.11	29.24	30.00	11,047,743	+0.47(+1.58%)
Nov 22, 2013	28.75	29.78	28.55	29.54	16,399,071	+1.05(+3.69%)
Nov 21, 2013	28.17	28.62	28.17	28.49	8,289,523	+0.29(+1.02%)
Nov 20, 2013	28.36	28.67	28.06	28.20	8,725,702	-0.15(-0.54%)
Nov 19, 2013	28.67	29.19	28.31	28.35	14,302,678	-0.39(-1.35%)
Nov 18, 2013	29.01	29.11	28.63	28.74	11,257,348	-0.05(-0.19%)
Nov 15, 2013	28.59	29.31	28.39	28.79	20,449,044	+0.11(+0.37%)
Nov 14, 2013	27.84	29.03	27.74	28.69	14,683,966	+1.07(+3.88%)
Nov 13, 2013	27.45	27.64	27.17	27.61	9,768,351	+0.15(+0.54%)
Nov 12, 2013	27.00	27.95	27.00	27.47	10,699,584	+0.48(+1.76%)
Nov 11, 2013	26.95	27.06	26.70	26.99	7,560,829	-0.01(-0.02%)
Nov 08, 2013	26.34	27.00	26.12	27.00	14,270,785	+0.70(+2.65%)
Nov 07, 2013	26.70	27.09	26.30	26.30	17,825,058	-0.64(-2.39%)
Nov 06, 2013	27.78	27.81	26.86	26.95	13,292,711	-0.80(-2.90%)
Nov 05, 2013	27.70	27.82	27.53	27.75	6,674,499	-0.07(-0.26%)
Nov 04, 2013	27.55	27.91	27.31	27.82	7,295,901	+0.37(+1.34%)
Nov 01, 2013	27.68	27.72	27.25	27.45	10,882,152	-0.11(-0.41%)
Oct 31, 2013	27.65	28.22	27.55	27.57	14,553,756	-0.16(-0.58%)
Oct 30, 2013	26.78	27.76	26.67	27.73	16,505,373	+0.80(+2.98%)
Oct 29, 2013	26.68	27.53	26.59	26.92	15,917,877	+0.51(+1.93%)
Oct 28, 2013	26.54	26.92	26.36	26.42	11,376,903	+0.01(+0.03%)
Oct 25, 2013	26.44	26.65	26.18	26.41	10,914,727	+0.01(+0.05%)
Oct 24, 2013	26.75	26.79	26.34	26.40	17,498,408	-0.48(-1.77%)
Oct 23, 2013	26.84	27.59	26.73	26.87	18,195,396	-0.21(-0.79%)
Oct 22, 2013	26.74	27.25	26.74	27.09	17,316,838	+0.47(+1.76%)
Oct 21, 2013	26.29	26.68	26.15	26.62	10,616,725	+0.44(+1.66%)
Oct 18, 2013	25.93	26.18	25.51	26.18	13,070,457	+0.48(+1.85%)
Oct 17, 2013	24.90	25.97	24.85	25.71	14,197,520	+0.76(+3.06%)
Oct 16, 2013	24.61	24.95	24.61	24.94	12,219,035	+0.51(+2.08%)
Oct 15, 2013	24.63	24.95	24.27	24.43	9,962,308	-0.05(-0.22%)
Oct 14, 2013	24.21	24.54	24.01	24.49	8,418,764	+0.02(+0.08%)
Oct 11, 2013	23.94	24.90	23.87	24.47	22,291,096	+0.65(+2.73%)
Oct 10, 2013	23.09	24.04	23.09	23.82	16,860,794	+1.07(+4.71%)
Oct 09, 2013	22.61	22.92	22.23	22.75	10,170,552	+0.16(+0.71%)
Oct 08, 2013	22.83	22.91	22.56	22.59	8,686,473	-0.21(-0.94%)
Oct 07, 2013	22.81	23.03	22.65	22.80	6,579,574	-0.26(-1.13%)
Oct 04, 2013	22.59	23.09	22.33	23.06	11,706,453	+0.23(+1.00%)
Oct 03, 2013	22.90	23.07	22.69	22.83	8,449,807	-0.19(-0.81%)
Oct 02, 2013	22.89	23.22	22.78	23.02	13,343,483	+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.