Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.43	33.45	33.45	33.45	9,653,944	+1.17(+3.62%)
Dec 30, 2013	32.36	32.43	31.99	32.29	6,070,792	-0.02(-0.06%)
Dec 27, 2013	32.44	32.44	31.78	32.31	5,579,803	-0.06(-0.18%)
Dec 26, 2013	32.23	32.50	32.20	32.37	5,784,026	+0.09(+0.27%)
Dec 24, 2013	32.09	32.32	31.89	32.28	3,899,852	+0.18(+0.56%)
Dec 23, 2013	31.77	32.11	31.58	32.10	8,213,983	+0.58(+1.83%)
Dec 20, 2013	31.17	31.60	30.91	31.52	13,859,316	+0.55(+1.78%)
Dec 19, 2013	31.82	31.99	30.91	30.97	14,564,962	-0.96(-2.99%)
Dec 18, 2013	31.34	31.96	30.84	31.93	12,579,908	+0.74(+2.36%)
Dec 17, 2013	30.96	31.38	30.83	31.19	10,577,130	+0.16(+0.51%)
Dec 16, 2013	30.92	31.44	30.90	31.03	10,928,731	+0.41(+1.34%)
Dec 13, 2013	30.51	30.71	29.98	30.62	9,568,168	+0.17(+0.54%)
Dec 12, 2013	30.51	30.86	30.41	30.45	10,087,881	-0.11(-0.35%)
Dec 11, 2013	30.95	30.95	30.19	30.56	13,956,411	-0.29(-0.95%)
Dec 10, 2013	30.37	31.04	29.93	30.85	18,564,540	+0.23(+0.74%)
Dec 09, 2013	31.24	31.85	30.58	30.63	20,581,266	-0.29(-0.94%)
Dec 06, 2013	30.38	31.33	30.33	30.92	18,498,542	+0.82(+2.71%)
Dec 05, 2013	30.63	30.75	30.07	30.10	22,731,520	+0.22(+0.73%)
Dec 04, 2013	30.13	30.72	29.56	29.88	28,209,506	-1.16(-3.74%)
Dec 03, 2013	30.95	31.19	30.21	31.04	20,734,078	-0.04(-0.13%)
Dec 02, 2013	30.48	31.36	30.31	31.08	17,660,414	+0.74(+2.43%)
Nov 29, 2013	30.45	30.73	30.21	30.35	6,539,647	-0.17(-0.54%)
Nov 27, 2013	29.39	30.78	29.39	30.51	12,821,330	+1.08(+3.65%)
Nov 26, 2013	29.58	29.66	29.21	29.44	11,813,640	-0.15(-0.52%)
Nov 25, 2013	29.13	29.69	28.83	29.59	11,202,043	+0.46(+1.58%)
Nov 22, 2013	28.36	29.37	28.16	29.13	16,628,110	+1.04(+3.69%)
Nov 21, 2013	27.78	28.22	27.78	28.09	8,405,300	+0.28(+1.02%)
Nov 20, 2013	27.97	28.28	27.68	27.81	8,847,571	-0.15(-0.54%)
Nov 19, 2013	28.28	28.79	27.92	27.96	14,502,438	-0.38(-1.35%)
Nov 18, 2013	28.61	28.71	28.24	28.34	11,414,575	-0.05(-0.19%)
Nov 15, 2013	28.20	28.91	28.00	28.40	20,734,648	+0.11(+0.37%)
Nov 14, 2013	27.46	28.63	27.35	28.29	14,889,051	+1.06(+3.88%)
Nov 13, 2013	27.07	27.26	26.80	27.23	9,904,782	+0.15(+0.54%)
Nov 12, 2013	26.63	27.56	26.63	27.09	10,849,021	+0.47(+1.76%)
Nov 11, 2013	26.57	26.69	26.33	26.62	7,666,429	-0.01(-0.02%)
Nov 08, 2013	25.98	26.63	25.76	26.63	14,470,100	+0.69(+2.65%)
Nov 07, 2013	26.34	26.72	25.94	25.94	18,074,014	-0.63(-2.39%)
Nov 06, 2013	27.40	27.43	26.49	26.57	13,478,365	-0.79(-2.90%)
Nov 05, 2013	27.32	27.44	27.15	27.37	6,767,719	-0.07(-0.26%)
Nov 04, 2013	27.17	27.52	26.94	27.44	7,397,800	+0.36(+1.34%)
Nov 01, 2013	27.30	27.34	26.87	27.08	11,034,139	-0.11(-0.41%)
Oct 31, 2013	27.27	27.84	27.17	27.19	14,757,023	-0.16(-0.58%)
Oct 30, 2013	26.42	27.38	26.30	27.35	16,735,898	+0.79(+2.98%)
Oct 29, 2013	26.31	27.16	26.22	26.55	16,140,196	+0.50(+1.93%)
Oct 28, 2013	26.17	26.55	26.00	26.05	11,535,800	+0.01(+0.03%)
Oct 25, 2013	26.07	26.28	25.82	26.05	11,067,169	+0.01(+0.05%)
Oct 24, 2013	26.38	26.42	25.97	26.03	17,742,802	-0.47(-1.77%)
Oct 23, 2013	26.47	27.21	26.36	26.50	18,449,524	-0.21(-0.79%)
Oct 22, 2013	26.38	26.88	26.38	26.71	17,558,696	+0.46(+1.76%)
Oct 21, 2013	25.93	26.31	25.79	26.25	10,765,005	+0.43(+1.66%)
Oct 18, 2013	25.58	25.82	25.16	25.82	13,253,007	+0.47(+1.85%)
Oct 17, 2013	24.56	25.61	24.51	25.35	14,395,811	+0.75(+3.06%)
Oct 16, 2013	24.28	24.61	24.28	24.60	12,389,694	+0.50(+2.08%)
Oct 15, 2013	24.29	24.61	23.94	24.10	10,101,448	-0.05(-0.22%)
Oct 14, 2013	23.87	24.20	23.67	24.15	8,536,346	+0.02(+0.08%)
Oct 11, 2013	23.61	24.56	23.54	24.13	22,602,426	+0.64(+2.73%)
Oct 10, 2013	22.77	23.71	22.77	23.49	17,096,284	+1.06(+4.71%)
Oct 09, 2013	22.29	22.61	21.92	22.43	10,312,601	+0.16(+0.71%)
Oct 08, 2013	22.51	22.60	22.25	22.27	8,807,794	-0.21(-0.94%)
Oct 07, 2013	22.50	22.71	22.33	22.49	6,671,469	-0.26(-1.13%)
Oct 04, 2013	22.27	22.78	22.02	22.74	11,869,952	+0.22(+1.00%)
Oct 03, 2013	22.59	22.76	22.37	22.52	8,567,822	-0.18(-0.81%)
Oct 02, 2013	22.57	22.90	22.47	22.70	13,529,846	+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.