Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	33.72	33.76	33.76	33.76	26,740	-0.01(-0.03%)
Dec 30, 2013	33.75	33.80	33.74	33.77	14,761	+0.13(+0.39%)
Dec 27, 2013	33.66	33.71	33.61	33.63	8,926	-0.03(-0.08%)
Dec 26, 2013	33.57	33.66	33.54	33.66	16,922	+0.03(+0.08%)
Dec 24, 2013	33.65	33.67	33.56	33.63	11,947	+0.05(+0.16%)
Dec 23, 2013	33.70	33.71	33.58	33.58	32,244	-0.03(-0.08%)
Dec 20, 2013	33.61	33.65	33.56	33.60	39,994	-0.01(-0.03%)
Dec 19, 2013	33.56	33.67	33.54	33.61	58,764	-0.05(-0.14%)
Dec 18, 2013	33.84	34.30	33.66	33.66	10,719	-0.20(-0.58%)
Dec 17, 2013	33.83	33.87	33.81	33.86	50,892	+0.04(+0.11%)
Dec 16, 2013	33.86	33.89	33.81	33.82	51,145	-0.01(-0.03%)
Dec 13, 2013	33.83	33.85	33.74	33.83	33,525	+0.03(+0.09%)
Dec 12, 2013	33.81	33.90	33.75	33.80	13,292	-0.13(-0.39%)
Dec 11, 2013	34.04	34.04	33.91	33.93	37,636	-0.03(-0.08%)
Dec 10, 2013	33.92	34.00	33.89	33.96	18,916	+0.10(+0.31%)
Dec 09, 2013	33.89	33.89	33.78	33.86	123,115	+0.12(+0.36%)
Dec 06, 2013	33.76	33.84	33.73	33.74	45,237	+0.00(+0.00%)
Dec 05, 2013	33.70	33.84	33.68	33.74	17,552	+0.09(+0.28%)
Dec 04, 2013	33.57	33.68	33.54	33.64	36,248	-0.04(-0.11%)
Dec 03, 2013	33.68	33.72	33.61	33.68	63,260	+0.09(+0.28%)
Dec 02, 2013	33.61	33.61	33.55	33.59	341,687	-0.15(-0.43%)
Nov 29, 2013	33.74	33.89	33.73	33.73	10,780	+0.03(+0.08%)
Nov 27, 2013	33.71	33.71	33.66	33.70	13,856	-0.11(-0.32%)
Nov 26, 2013	33.72	33.81	33.72	33.81	12,233	+0.11(+0.34%)
Nov 25, 2013	33.68	33.70	33.61	33.70	4,870	-0.07(-0.20%)
Nov 22, 2013	33.73	33.78	33.71	33.76	18,091	+0.13(+0.39%)
Nov 21, 2013	33.63	33.67	33.63	33.63	16,376	-0.08(-0.25%)
Nov 20, 2013	33.92	33.92	33.66	33.72	46,048	-0.16(-0.47%)
Nov 19, 2013	33.81	33.91	33.81	33.88	24,837	+0.01(+0.03%)
Nov 18, 2013	33.75	33.93	33.74	33.87	31,106	+0.05(+0.14%)
Nov 15, 2013	33.71	33.85	33.71	33.82	11,837	+0.07(+0.20%)
Nov 14, 2013	33.70	33.82	33.64	33.76	26,916	-0.03(-0.08%)
Nov 13, 2013	33.72	33.79	33.61	33.78	35,180	+0.17(+0.50%)
Nov 12, 2013	33.69	33.71	33.60	33.61	15,312	-0.13(-0.39%)
Nov 11, 2013	33.70	33.74	33.60	33.74	10,744	+0.17(+0.50%)
Nov 08, 2013	33.70	33.72	33.58	33.58	14,073	-0.28(-0.83%)
Nov 07, 2013	33.71	33.92	33.69	33.86	26,290	-0.05(-0.15%)
Nov 06, 2013	33.95	34.00	33.89	33.91	8,528	+0.04(+0.11%)
Nov 05, 2013	33.83	33.88	33.80	33.87	40,305	-0.10(-0.31%)
Nov 04, 2013	33.87	33.97	33.87	33.97	140,663	+0.15(+0.44%)
Nov 01, 2013	33.91	33.94	33.80	33.82	44,709	-0.23(-0.69%)
Oct 31, 2013	34.14	34.22	34.01	34.06	30,606	-0.20(-0.58%)
Oct 30, 2013	34.31	34.37	34.21	34.25	14,356	-0.01(-0.03%)
Oct 29, 2013	34.38	34.40	34.24	34.26	24,263	-0.15(-0.43%)
Oct 28, 2013	34.33	34.44	34.33	34.41	17,904	-0.08(-0.25%)
Oct 25, 2013	34.45	34.55	34.40	34.50	8,465	+0.02(+0.05%)
Oct 24, 2013	34.48	34.56	34.41	34.48	27,470	+0.02(+0.05%)
Oct 23, 2013	34.45	34.53	34.45	34.46	15,301	-0.01(-0.03%)
Oct 22, 2013	34.40	34.49	34.40	34.47	17,422	+0.24(+0.69%)
Oct 21, 2013	34.34	34.34	34.17	34.24	20,973	-0.05(-0.14%)
Oct 18, 2013	34.29	34.39	34.25	34.28	8,293	+0.01(+0.03%)
Oct 17, 2013	34.31	34.36	34.24	34.27	72,452	+0.27(+0.80%)
Oct 16, 2013	34.05	34.05	33.92	34.00	16,038	-0.00(-0.01%)
Oct 15, 2013	33.95	34.05	33.95	34.00	55,322	-0.02(-0.07%)
Oct 14, 2013	34.05	34.08	33.98	34.03	22,884	+0.04(+0.11%)
Oct 11, 2013	34.01	34.03	33.92	33.99	41,971	+0.03(+0.08%)
Oct 10, 2013	33.95	34.01	33.92	33.96	17,068	-0.06(-0.17%)
Oct 09, 2013	34.00	34.02	33.82	34.02	24,248	-0.12(-0.36%)
Oct 08, 2013	34.16	34.18	34.07	34.14	28,725	-0.03(-0.08%)
Oct 07, 2013	34.11	34.18	34.09	34.17	12,861	+0.08(+0.22%)
Oct 04, 2013	34.08	34.17	34.04	34.09	23,243	-0.08(-0.25%)
Oct 03, 2013	34.11	34.19	34.08	34.18	78,621	+0.08(+0.22%)
Oct 02, 2013	34.12	34.14	34.05	34.10	136,688	+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.