Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	30.20	30.15	30.15	30.15	640,322	+0.02(+0.06%)
Dec 30, 2013	30.06	30.36	30.01	30.13	644,538	+0.03(+0.09%)
Dec 27, 2013	30.23	30.40	30.04	30.11	278,527	-0.12(-0.40%)
Dec 26, 2013	30.07	30.32	30.05	30.23	306,029	+0.31(+1.05%)
Dec 24, 2013	29.83	30.06	29.79	29.92	357,159	+0.12(+0.41%)
Dec 23, 2013	29.90	30.11	29.78	29.79	808,913	+0.10(+0.32%)
Dec 20, 2013	29.88	30.03	29.59	29.70	2,248,355	-0.07(-0.23%)
Dec 19, 2013	30.08	30.32	29.69	29.77	1,382,830	-0.47(-1.56%)
Dec 18, 2013	29.80	30.27	29.59	30.24	1,398,678	+0.52(+1.76%)
Dec 17, 2013	29.50	29.72	29.38	29.72	1,197,967	+0.18(+0.62%)
Dec 16, 2013	29.52	29.83	29.45	29.53	995,249	+0.07(+0.24%)
Dec 13, 2013	29.22	29.54	29.20	29.46	1,236,580	+0.26(+0.90%)
Dec 12, 2013	28.71	29.35	28.57	29.20	1,505,953	+0.52(+1.82%)
Dec 11, 2013	29.20	29.25	28.66	28.68	1,080,103	-0.55(-1.88%)
Dec 10, 2013	29.22	29.57	29.22	29.23	901,391	-0.08(-0.27%)
Dec 09, 2013	29.32	29.59	29.24	29.31	1,124,958	+0.10(+0.36%)
Dec 06, 2013	29.70	29.70	29.11	29.20	1,762,101	-0.24(-0.80%)
Dec 05, 2013	29.21	29.61	29.13	29.44	1,289,838	+0.19(+0.66%)
Dec 04, 2013	29.15	29.39	28.82	29.25	1,219,215	-0.02(-0.06%)
Dec 03, 2013	29.50	29.70	28.91	29.26	2,832,959	-0.29(-0.97%)
Dec 02, 2013	30.22	30.22	29.49	29.55	1,486,267	-0.57(-1.88%)
Nov 29, 2013	30.29	30.38	30.09	30.12	646,965	-0.18(-0.60%)
Nov 27, 2013	30.32	30.37	30.10	30.30	423,052	+0.09(+0.29%)
Nov 26, 2013	30.16	30.34	29.95	30.21	937,577	+0.12(+0.41%)
Nov 25, 2013	30.15	30.40	29.95	30.09	1,157,739	-0.04(-0.14%)
Nov 22, 2013	30.12	30.20	29.92	30.13	1,329,552	+0.00(+0.00%)
Nov 21, 2013	29.98	30.26	29.84	30.13	1,618,946	+0.24(+0.82%)
Nov 20, 2013	29.97	30.44	29.68	29.89	1,586,858	+0.13(+0.44%)
Nov 19, 2013	29.59	29.87	29.59	29.76	1,460,977	+0.18(+0.62%)
Nov 18, 2013	30.04	30.09	29.49	29.58	1,147,007	-0.46(-1.54%)
Nov 15, 2013	29.95	30.20	29.82	30.04	912,441	+0.08(+0.26%)
Nov 14, 2013	30.02	30.14	29.56	29.96	1,339,310	+0.38(+1.30%)
Nov 12, 2013	29.47	29.71	29.31	29.58	1,283,874	-0.02(-0.06%)
Nov 11, 2013	29.61	29.78	29.48	29.59	966,863	-0.02(-0.06%)
Nov 08, 2013	28.88	29.69	28.86	29.61	1,672,325	+0.76(+2.63%)
Nov 07, 2013	29.27	29.36	28.80	28.85	1,826,912	-0.35(-1.19%)
Nov 06, 2013	29.52	29.57	28.91	29.20	2,220,529	-0.21(-0.71%)
Nov 05, 2013	29.41	29.52	29.17	29.41	1,820,990	-0.14(-0.47%)
Nov 04, 2013	29.10	29.72	28.99	29.55	2,007,997	+0.60(+2.08%)
Nov 01, 2013	30.09	30.19	28.74	28.95	4,331,743	-1.12(-3.71%)
Oct 31, 2013	29.15	30.20	29.10	30.06	2,869,634	+0.89(+3.05%)
Oct 30, 2013	28.30	29.25	28.17	29.18	3,449,780	+0.83(+2.92%)
Oct 29, 2013	28.87	29.45	27.50	28.35	9,101,441	+3.14(+12.44%)
Oct 28, 2013	25.22	25.38	24.94	25.21	1,890,866	-0.05(-0.21%)
Oct 25, 2013	25.05	25.29	24.93	25.26	1,128,795	+0.26(+1.05%)
Oct 24, 2013	24.72	25.05	24.66	25.00	897,129	+0.30(+1.23%)
Oct 23, 2013	24.52	24.77	24.39	24.70	1,128,601	+0.11(+0.46%)
Oct 22, 2013	24.71	24.77	24.32	24.58	1,610,975	-0.10(-0.42%)
Oct 21, 2013	24.24	24.71	24.17	24.69	2,428,188	+0.54(+2.22%)
Oct 18, 2013	23.96	24.17	23.93	24.15	1,035,868	+0.30(+1.24%)
Oct 17, 2013	24.16	24.22	23.75	23.86	2,575,580	-0.37(-1.54%)
Oct 16, 2013	24.32	24.34	24.09	24.23	1,270,136	+0.00(+0.00%)
Oct 15, 2013	24.33	24.51	24.19	24.23	1,586,058	-0.22(-0.89%)
Oct 14, 2013	24.33	24.51	24.26	24.45	1,204,824	+0.06(+0.25%)
Oct 11, 2013	24.17	24.43	24.04	24.39	1,086,728	+0.15(+0.61%)
Oct 10, 2013	23.86	24.26	23.83	24.24	838,777	+0.62(+2.65%)
Oct 09, 2013	23.85	23.89	23.42	23.61	1,703,180	-0.16(-0.69%)
Oct 08, 2013	24.30	24.37	23.77	23.78	1,259,921	-0.52(-2.14%)
Oct 07, 2013	24.27	24.39	24.20	24.30	1,192,523	-0.16(-0.64%)
Oct 04, 2013	24.21	24.53	24.12	24.45	719,805	+0.24(+1.00%)
Oct 03, 2013	24.32	24.40	24.05	24.21	1,602,378	-0.19(-0.78%)
Oct 02, 2013	24.32	24.40	24.14	24.40	1,842,376	-0.10(-0.43%)

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.