Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	33.96	33.95	33.95	33.95	29,193	+0.01(+0.03%)
Dec 30, 2013	33.88	33.97	33.85	33.94	58,170	+0.10(+0.29%)
Dec 27, 2013	33.72	33.90	33.72	33.84	52,763	+0.20(+0.61%)
Dec 26, 2013	33.67	33.72	33.56	33.63	24,695	+0.15(+0.44%)
Dec 24, 2013	33.46	33.54	33.46	33.49	19,353	+0.05(+0.14%)
Dec 23, 2013	33.44	33.48	33.37	33.44	56,528	+0.09(+0.28%)
Dec 20, 2013	33.32	33.44	33.29	33.35	93,030	+0.10(+0.31%)
Dec 19, 2013	33.17	33.32	33.13	33.24	69,751	-0.05(-0.15%)
Dec 18, 2013	32.92	33.29	32.90	33.29	87,133	+0.39(+1.17%)
Dec 17, 2013	32.97	32.97	32.79	32.91	49,788	-0.12(-0.38%)
Dec 16, 2013	33.11	33.16	33.01	33.03	44,559	+0.11(+0.35%)
Dec 13, 2013	32.99	32.99	32.85	32.92	18,816	-0.06(-0.19%)
Dec 12, 2013	33.34	33.34	32.95	32.98	66,938	-0.37(-1.12%)
Dec 11, 2013	33.56	33.56	33.36	33.36	30,873	-0.17(-0.49%)
Dec 10, 2013	33.66	33.66	33.48	33.52	58,359	-0.19(-0.57%)
Dec 09, 2013	33.63	33.72	33.63	33.72	41,557	+0.12(+0.34%)
Dec 06, 2013	33.32	33.65	33.32	33.60	33,508	+0.34(+1.04%)
Dec 05, 2013	33.41	33.41	33.21	33.26	139,933	-0.19(-0.56%)
Dec 04, 2013	33.29	33.46	33.18	33.44	25,847	-0.05(-0.16%)
Dec 03, 2013	33.33	33.55	33.33	33.50	94,508	-0.04(-0.10%)
Dec 02, 2013	33.70	33.70	33.49	33.53	302,939	-0.17(-0.49%)
Nov 29, 2013	33.93	33.93	33.68	33.70	58,997	-0.04(-0.12%)
Nov 27, 2013	33.66	33.82	33.66	33.74	35,226	+0.02(+0.06%)
Nov 26, 2013	33.59	33.86	33.59	33.72	41,085	-0.11(-0.33%)
Nov 25, 2013	33.95	33.99	33.81	33.83	18,439	-0.07(-0.21%)
Nov 22, 2013	33.84	33.93	33.75	33.90	24,348	+0.07(+0.20%)
Nov 21, 2013	33.73	33.84	33.70	33.83	30,397	+0.05(+0.16%)
Nov 20, 2013	34.05	34.10	33.70	33.78	42,277	-0.18(-0.54%)
Nov 19, 2013	33.93	34.05	33.92	33.97	16,232	-0.06(-0.17%)
Nov 18, 2013	34.06	34.22	33.97	34.02	20,241	+0.02(+0.06%)
Nov 15, 2013	33.92	34.05	33.91	34.00	12,354	+0.08(+0.23%)
Nov 14, 2013	33.60	33.97	33.60	33.93	100,516	+0.33(+0.97%)
Nov 12, 2013	33.55	33.60	33.45	33.60	14,835	+0.02(+0.06%)
Nov 11, 2013	33.68	33.68	33.55	33.58	8,558	+0.03(+0.09%)
Nov 08, 2013	33.33	33.55	33.26	33.55	172,553	+0.09(+0.26%)
Nov 07, 2013	33.77	33.86	33.40	33.46	51,482	-0.41(-1.21%)
Nov 06, 2013	33.63	33.90	33.63	33.87	79,275	+0.27(+0.79%)
Nov 05, 2013	33.47	33.68	33.46	33.61	496,880	-0.07(-0.21%)
Nov 04, 2013	33.75	33.75	33.53	33.68	156,159	+0.09(+0.26%)
Nov 01, 2013	33.56	33.61	33.46	33.59	175,967	-0.11(-0.31%)
Oct 31, 2013	33.63	33.79	33.62	33.70	61,514	-0.09(-0.25%)
Oct 30, 2013	34.09	34.09	33.72	33.78	240,048	-0.27(-0.80%)
Oct 29, 2013	33.91	34.05	33.89	34.05	164,281	+0.18(+0.53%)
Oct 28, 2013	33.71	33.96	33.66	33.88	640,902	+0.24(+0.71%)
Oct 25, 2013	33.67	33.67	33.48	33.64	633,835	+0.08(+0.23%)
Oct 24, 2013	33.73	33.73	33.50	33.56	72,372	+0.04(+0.10%)
Oct 23, 2013	33.56	33.58	33.42	33.52	98,947	-0.09(-0.27%)
Oct 22, 2013	33.26	33.70	33.26	33.61	79,421	+0.45(+1.35%)
Oct 21, 2013	33.16	33.21	33.08	33.17	100,901	-0.06(-0.18%)
Oct 18, 2013	33.29	33.29	33.16	33.22	138,144	+0.20(+0.59%)
Oct 17, 2013	32.62	33.05	32.62	33.03	96,971	+0.54(+1.67%)
Oct 16, 2013	32.27	32.49	32.15	32.49	34,121	+0.33(+1.02%)
Oct 15, 2013	32.43	32.43	32.16	32.16	739,086	-0.21(-0.65%)
Oct 14, 2013	32.15	32.39	32.14	32.37	15,525	+0.04(+0.11%)
Oct 11, 2013	32.25	32.33	32.14	32.33	26,926	+0.15(+0.46%)
Oct 10, 2013	31.85	32.22	31.85	32.19	80,579	+0.51(+1.61%)
Oct 09, 2013	31.69	31.74	31.56	31.68	44,236	-0.01(-0.02%)
Oct 08, 2013	31.75	31.89	31.67	31.68	31,947	-0.13(-0.42%)
Oct 07, 2013	31.87	31.96	31.75	31.82	42,121	-0.19(-0.58%)
Oct 04, 2013	31.89	32.01	31.87	32.00	64,654	+0.05(+0.16%)
Oct 03, 2013	32.15	32.15	31.89	31.95	29,905	-0.11(-0.35%)
Oct 02, 2013	32.07	32.07	31.84	32.07	90,133	-0.11(-0.34%)

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.