Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.94	33.10	33.10	33.10	7,066,132	+0.14(+0.43%)
Dec 30, 2013	32.53	33.15	32.48	32.96	8,019,184	+0.06(+0.17%)
Dec 27, 2013	33.00	33.06	32.81	32.90	11,952,881	-0.02(-0.06%)
Dec 26, 2013	32.72	32.97	32.52	32.92	5,762,051	+0.18(+0.55%)
Dec 24, 2013	32.55	32.75	32.32	32.74	2,884,273	+0.19(+0.58%)
Dec 23, 2013	32.47	32.56	32.22	32.55	7,005,888	+0.27(+0.85%)
Dec 20, 2013	31.98	32.52	31.98	32.28	22,218,892	+0.31(+0.97%)
Dec 19, 2013	31.40	32.06	31.36	31.97	15,163,067	+0.48(+1.52%)
Dec 18, 2013	31.11	31.53	30.73	31.49	14,931,982	+0.56(+1.83%)
Dec 17, 2013	31.05	31.05	30.53	30.92	10,554,144	+0.02(+0.06%)
Dec 16, 2013	31.16	31.29	30.84	30.90	8,882,849	-0.08(-0.27%)
Dec 13, 2013	30.74	31.21	30.52	30.99	8,847,042	+0.25(+0.83%)
Dec 12, 2013	30.50	30.89	30.35	30.73	10,483,641	-0.03(-0.09%)
Dec 11, 2013	31.33	31.33	30.70	30.76	9,954,857	-0.44(-1.42%)
Dec 10, 2013	30.96	31.37	30.95	31.21	8,635,829	+0.06(+0.18%)
Dec 09, 2013	31.31	31.43	31.05	31.15	8,221,974	-0.04(-0.12%)
Dec 06, 2013	31.34	31.47	30.82	31.19	0	+0.38(+1.22%)
Dec 05, 2013	30.93	31.04	30.64	30.81	0	-0.16(-0.52%)
Dec 04, 2013	31.01	31.35	30.82	30.97	0	-0.29(-0.93%)
Dec 03, 2013	31.34	31.55	31.02	31.26	8,947,466	-0.29(-0.92%)
Dec 02, 2013	31.54	31.79	31.49	31.55	9,897,861	+0.04(+0.12%)
Nov 29, 2013	31.43	31.81	31.37	31.52	0	-0.01(-0.03%)
Nov 27, 2013	31.36	31.57	31.07	31.53	0	+0.28(+0.90%)
Nov 26, 2013	30.94	31.47	30.94	31.24	0	+0.00(+0.00%)
Nov 25, 2013	31.50	31.66	31.20	31.24	5,667,311	-0.19(-0.60%)
Nov 22, 2013	31.49	31.53	31.30	31.43	0	+0.13(+0.42%)
Nov 21, 2013	31.22	31.53	31.14	31.30	8,361,922	+0.13(+0.42%)
Nov 20, 2013	31.34	31.50	31.02	31.17	0	-0.13(-0.42%)
Nov 19, 2013	31.69	31.83	31.21	31.30	0	-0.46(-1.45%)
Nov 18, 2013	32.11	32.26	31.53	31.76	0	-0.41(-1.29%)
Nov 15, 2013	32.07	32.37	32.00	32.17	0	+0.06(+0.18%)
Nov 14, 2013	31.81	32.33	31.61	32.12	10,208,063	+0.90(+2.89%)
Nov 12, 2013	31.32	31.39	30.91	31.21	0	-0.27(-0.87%)
Nov 11, 2013	31.75	31.85	31.43	31.49	0	-0.36(-1.12%)
Nov 08, 2013	31.09	31.89	30.93	31.85	0	+0.98(+3.17%)
Nov 07, 2013	31.89	32.09	30.72	30.87	21,215,346	-1.05(-3.30%)
Nov 06, 2013	32.39	33.35	31.79	31.92	18,719,674	-0.16(-0.50%)
Nov 05, 2013	29.84	32.14	29.84	32.08	10,135,703	-0.06(-0.18%)
Nov 04, 2013	32.47	32.49	31.95	32.14	6,985,034	-0.21(-0.64%)
Nov 01, 2013	32.47	32.47	32.03	32.34	0	+0.27(+0.85%)
Oct 31, 2013	32.06	32.42	31.96	32.07	12,056,774	+0.14(+0.43%)
Oct 30, 2013	32.79	32.89	31.77	31.93	17,386,074	-0.83(-2.54%)
Oct 29, 2013	32.64	32.89	32.52	32.77	6,380,204	-0.01(-0.03%)
Oct 28, 2013	32.82	32.97	32.66	32.78	0	-0.03(-0.08%)
Oct 25, 2013	33.22	33.25	32.75	32.81	0	-0.30(-0.91%)
Oct 24, 2013	32.85	33.15	32.73	33.11	12,770,013	+0.39(+1.18%)
Oct 23, 2013	32.57	32.87	32.49	32.72	8,126,992	-0.09(-0.29%)
Oct 22, 2013	32.50	32.97	32.40	32.81	10,197,977	+0.44(+1.37%)
Oct 21, 2013	32.19	32.52	32.18	32.37	7,408,787	+0.13(+0.41%)
Oct 18, 2013	32.51	32.55	32.21	32.24	8,561,488	-0.06(-0.17%)
Oct 17, 2013	31.84	32.39	31.75	32.30	9,466,256	+0.36(+1.12%)
Oct 16, 2013	31.74	32.10	31.65	31.94	7,492,231	+0.49(+1.56%)
Oct 15, 2013	31.49	31.74	31.39	31.45	9,885,532	-0.25(-0.80%)
Oct 14, 2013	31.05	31.79	31.00	31.70	8,804,632	+0.43(+1.38%)
Oct 11, 2013	30.95	31.28	30.72	31.27	0	+0.34(+1.10%)
Oct 10, 2013	30.63	31.07	30.41	30.93	11,689,196	+0.63(+2.08%)
Oct 09, 2013	30.49	30.70	30.12	30.30	0	-0.23(-0.74%)
Oct 08, 2013	31.16	31.26	30.49	30.53	0	-0.61(-1.96%)
Oct 07, 2013	31.72	31.73	31.07	31.14	8,219,602	-0.53(-1.66%)
Oct 04, 2013	31.37	31.84	31.24	31.67	0	+0.47(+1.51%)
Oct 03, 2013	31.58	31.74	31.05	31.20	14,017,902	-0.53(-1.66%)
Oct 02, 2013	31.65	31.97	31.56	31.72	21,591,738	-0.25(-0.79%)

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.