Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	31.80	31.79	31.79	31.79	604,800	-0.03(-0.09%)
Dec 30, 2013	31.87	32.04	31.30	31.82	322,835	-0.16(-0.50%)
Dec 27, 2013	32.35	32.43	31.87	31.98	328,473	-0.40(-1.24%)
Dec 26, 2013	31.42	32.48	31.42	32.38	1,288,925	+1.23(+3.95%)
Dec 24, 2013	30.79	31.21	30.68	31.15	245,305	+0.49(+1.60%)
Dec 23, 2013	30.66	30.78	30.29	30.66	537,906	+0.15(+0.49%)
Dec 20, 2013	29.12	30.55	28.88	30.51	894,429	+1.54(+5.32%)
Dec 19, 2013	28.82	29.12	28.41	28.97	418,364	+0.12(+0.42%)
Dec 18, 2013	28.85	29.19	28.12	28.85	615,980	-0.04(-0.14%)
Dec 17, 2013	28.97	29.00	28.46	28.89	460,366	-0.11(-0.38%)
Dec 16, 2013	28.55	29.24	28.55	29.00	549,543	+0.73(+2.58%)
Dec 13, 2013	28.15	28.44	27.67	28.27	255,441	+0.27(+0.96%)
Dec 12, 2013	27.66	28.30	27.34	28.00	295,061	+0.31(+1.12%)
Dec 11, 2013	28.72	28.82	27.54	27.69	414,025	-0.99(-3.45%)
Dec 10, 2013	28.60	29.24	28.60	28.68	317,425	-0.06(-0.21%)
Dec 09, 2013	28.85	28.85	28.06	28.74	359,318	-0.04(-0.14%)
Dec 06, 2013	29.34	29.45	28.47	28.78	0	-0.16(-0.55%)
Dec 05, 2013	28.61	29.30	28.29	28.94	0	+0.28(+0.98%)
Dec 04, 2013	28.51	28.82	27.89	28.66	0	+0.06(+0.21%)
Dec 03, 2013	28.44	28.89	28.45	28.60	0	+0.06(+0.21%)
Dec 02, 2013	28.55	28.63	28.30	28.54	634,439	-0.01(-0.04%)
Nov 29, 2013	28.65	28.68	28.30	28.55	0	-0.02(-0.07%)
Nov 27, 2013	28.13	28.60	28.05	28.57	0	+0.47(+1.67%)
Nov 26, 2013	27.58	28.12	27.37	28.10	0	+0.50(+1.81%)
Nov 25, 2013	27.50	27.79	26.90	27.60	484,624	+0.21(+0.77%)
Nov 22, 2013	27.94	28.03	27.03	27.39	0	-0.46(-1.65%)
Nov 21, 2013	26.73	28.05	26.55	27.85	740,725	+1.16(+4.35%)
Nov 20, 2013	26.50	26.78	25.95	26.69	0	+0.24(+0.91%)
Nov 19, 2013	26.93	27.09	26.27	26.45	940,703	-0.56(-2.07%)
Nov 18, 2013	27.14	27.28	26.80	27.01	0	-0.14(-0.52%)
Nov 15, 2013	27.50	27.55	27.06	27.15	0	-0.33(-1.20%)
Nov 14, 2013	27.45	27.84	27.06	27.48	668,866	+0.92(+3.46%)
Nov 12, 2013	25.97	26.77	25.67	26.56	0	+0.44(+1.68%)
Nov 11, 2013	26.81	26.96	25.79	26.12	0	-0.82(-3.04%)
Nov 08, 2013	26.33	27.90	25.97	26.94	0	+0.59(+2.24%)
Nov 07, 2013	27.96	28.19	26.14	26.35	1,920,012	-1.40(-5.05%)
Nov 06, 2013	27.54	30.42	27.14	27.75	2,914,601	+1.27(+4.80%)
Nov 05, 2013	26.48	26.87	26.25	26.48	1,070,347	-0.22(-0.82%)
Nov 04, 2013	26.69	26.92	26.27	26.70	1,001,972	+0.05(+0.19%)
Nov 01, 2013	26.93	27.10	26.45	26.65	0	-0.30(-1.11%)
Oct 31, 2013	26.85	27.30	26.42	26.95	0	-0.41(-1.50%)
Oct 30, 2013	28.65	29.00	25.21	27.36	3,727,518	-1.29(-4.50%)
Oct 29, 2013	28.84	29.30	28.52	28.65	0	-0.21(-0.73%)
Oct 28, 2013	29.08	29.42	28.55	28.86	0	-0.58(-1.97%)
Oct 25, 2013	30.24	30.45	29.11	29.44	0	-0.63(-2.10%)
Oct 24, 2013	29.75	30.25	29.41	30.07	976,997	+0.57(+1.93%)
Oct 23, 2013	29.70	30.08	28.88	29.50	1,151,663	-0.41(-1.37%)
Oct 22, 2013	31.29	31.68	29.81	29.91	949,739	-1.19(-3.83%)
Oct 21, 2013	31.18	31.84	31.00	31.10	447,247	+0.19(+0.61%)
Oct 18, 2013	30.77	31.55	30.29	30.91	1,321,113	+0.71(+2.35%)
Oct 17, 2013	29.85	30.56	29.71	30.20	872,263	+0.11(+0.37%)
Oct 16, 2013	30.42	30.71	29.98	30.09	788,393	-0.08(-0.27%)
Oct 15, 2013	30.72	31.37	30.06	30.17	734,860	-0.61(-1.98%)
Oct 14, 2013	29.71	30.90	29.45	30.78	449,593	+0.06(+0.20%)
Oct 11, 2013	29.70	30.87	29.60	30.72	0	+1.03(+3.47%)
Oct 10, 2013	29.31	29.74	28.92	29.69	810,427	+0.92(+3.20%)
Oct 09, 2013	28.51	30.74	27.81	28.77	2,047,706	-0.04(-0.14%)
Oct 08, 2013	31.73	31.73	28.37	28.81	2,997,231	-3.01(-9.46%)
Oct 07, 2013	32.90	33.30	31.77	31.82	0	-1.57(-4.70%)
Oct 04, 2013	32.24	33.70	31.85	33.39	0	+1.05(+3.25%)
Oct 03, 2013	33.15	33.16	32.18	32.34	0	-0.86(-2.59%)
Oct 02, 2013	33.10	33.34	32.87	33.20	629,936	+0.03(+0.09%)

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.