Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	33.78	33.82	33.82	33.82	26,688	-0.01(-0.03%)
Dec 30, 2013	33.81	33.87	33.80	33.83	14,732	+0.13(+0.39%)
Dec 27, 2013	33.73	33.77	33.67	33.70	8,908	-0.03(-0.08%)
Dec 26, 2013	33.63	33.73	33.60	33.73	16,890	+0.03(+0.08%)
Dec 24, 2013	33.72	33.74	33.62	33.70	11,923	+0.05(+0.16%)
Dec 23, 2013	33.76	33.77	33.64	33.64	32,181	-0.03(-0.08%)
Dec 20, 2013	33.68	33.72	33.62	33.67	39,916	-0.01(-0.03%)
Dec 19, 2013	33.62	33.74	33.60	33.68	58,650	-0.05(-0.14%)
Dec 18, 2013	33.90	34.37	33.73	33.73	10,698	-0.20(-0.58%)
Dec 17, 2013	33.90	33.93	33.88	33.92	50,794	+0.04(+0.11%)
Dec 16, 2013	33.92	33.95	33.88	33.89	51,046	-0.01(-0.03%)
Dec 13, 2013	33.90	33.91	33.80	33.90	33,459	+0.03(+0.09%)
Dec 12, 2013	33.88	33.96	33.81	33.87	13,266	-0.13(-0.39%)
Dec 11, 2013	34.10	34.10	33.97	34.00	37,563	-0.03(-0.08%)
Dec 10, 2013	33.98	34.07	33.95	34.03	18,879	+0.10(+0.31%)
Dec 09, 2013	33.95	33.95	33.85	33.92	122,876	+0.12(+0.36%)
Dec 06, 2013	33.82	33.90	33.79	33.80	45,149	+0.00(+0.00%)
Dec 05, 2013	33.76	33.90	33.75	33.80	17,518	+0.09(+0.28%)
Dec 04, 2013	33.63	33.75	33.60	33.71	36,177	-0.04(-0.11%)
Dec 03, 2013	33.75	33.78	33.68	33.75	63,137	+0.09(+0.28%)
Dec 02, 2013	33.68	33.68	33.61	33.65	341,024	-0.15(-0.43%)
Nov 29, 2013	33.80	33.95	33.80	33.80	10,760	+0.03(+0.08%)
Nov 27, 2013	33.78	33.78	33.73	33.77	13,829	-0.11(-0.32%)
Nov 26, 2013	33.78	33.88	33.78	33.88	12,210	+0.11(+0.34%)
Nov 25, 2013	33.75	33.76	33.68	33.76	4,861	-0.07(-0.20%)
Nov 22, 2013	33.79	33.85	33.77	33.83	18,056	+0.13(+0.39%)
Nov 21, 2013	33.69	33.74	33.69	33.70	16,345	-0.08(-0.25%)
Nov 20, 2013	33.99	33.99	33.73	33.78	45,959	-0.16(-0.47%)
Nov 19, 2013	33.88	33.97	33.88	33.94	24,789	+0.01(+0.03%)
Nov 18, 2013	33.81	34.00	33.80	33.93	31,046	+0.05(+0.14%)
Nov 15, 2013	33.77	33.92	33.77	33.89	11,814	+0.07(+0.20%)
Nov 14, 2013	33.76	33.89	33.71	33.82	26,864	-0.03(-0.08%)
Nov 13, 2013	33.78	33.86	33.67	33.85	35,112	+0.17(+0.50%)
Nov 12, 2013	33.75	33.77	33.66	33.68	15,283	-0.13(-0.39%)
Nov 11, 2013	33.76	33.81	33.66	33.81	10,724	+0.17(+0.50%)
Nov 08, 2013	33.76	33.78	33.64	33.64	14,046	-0.28(-0.83%)
Nov 07, 2013	33.77	33.98	33.75	33.92	26,239	-0.05(-0.15%)
Nov 06, 2013	34.02	34.07	33.95	33.97	8,511	+0.04(+0.12%)
Nov 05, 2013	33.90	33.94	33.87	33.93	40,226	-0.10(-0.31%)
Nov 04, 2013	33.93	34.04	33.93	34.04	140,390	+0.15(+0.44%)
Nov 01, 2013	33.98	34.01	33.86	33.89	44,622	-0.23(-0.69%)
Oct 31, 2013	34.21	34.28	34.08	34.12	30,547	-0.20(-0.58%)
Oct 30, 2013	34.38	34.43	34.28	34.32	14,329	-0.01(-0.03%)
Oct 29, 2013	34.44	34.47	34.31	34.33	24,216	-0.15(-0.44%)
Oct 28, 2013	34.40	34.51	34.40	34.48	17,869	-0.08(-0.25%)
Oct 25, 2013	34.52	34.61	34.47	34.57	8,449	+0.02(+0.05%)
Oct 24, 2013	34.55	34.63	34.47	34.55	27,416	+0.02(+0.05%)
Oct 23, 2013	34.52	34.59	34.52	34.53	15,271	-0.01(-0.03%)
Oct 22, 2013	34.47	34.56	34.47	34.54	17,388	+0.24(+0.69%)
Oct 21, 2013	34.41	34.41	34.24	34.30	20,932	-0.05(-0.14%)
Oct 18, 2013	34.36	34.46	34.32	34.35	8,277	+0.01(+0.03%)
Oct 17, 2013	34.38	34.42	34.30	34.34	72,312	+0.27(+0.80%)
Oct 16, 2013	34.11	34.11	33.98	34.07	16,007	-0.00(-0.01%)
Oct 15, 2013	34.02	34.11	34.02	34.07	55,215	-0.02(-0.07%)
Oct 14, 2013	34.11	34.14	34.05	34.09	22,839	+0.04(+0.11%)
Oct 11, 2013	34.08	34.09	33.98	34.06	41,890	+0.03(+0.08%)
Oct 10, 2013	34.02	34.07	33.98	34.03	17,035	-0.06(-0.17%)
Oct 09, 2013	34.07	34.08	33.89	34.08	24,201	-0.12(-0.36%)
Oct 08, 2013	34.23	34.25	34.13	34.21	28,669	-0.03(-0.08%)
Oct 07, 2013	34.18	34.25	34.16	34.24	12,836	+0.08(+0.22%)
Oct 04, 2013	34.14	34.24	34.10	34.16	23,198	-0.08(-0.25%)
Oct 03, 2013	34.18	34.25	34.15	34.25	78,468	+0.08(+0.22%)
Oct 02, 2013	34.19	34.21	34.11	34.17	136,422	+0.09(+0.28%)

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.