Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	34.21	34.23	34.17	34.23	1,931,741	+0.07(+0.20%)
Nov 27, 2013	34.19	34.20	34.14	34.17	2,583,579	+0.00(+0.00%)
Nov 26, 2013	34.14	34.17	34.11	34.17	2,003,861	+0.02(+0.05%)
Nov 25, 2013	34.12	34.15	34.06	34.15	4,333,647	+0.06(+0.17%)
Nov 22, 2013	34.06	34.10	34.01	34.09	3,387,752	+0.03(+0.10%)
Nov 21, 2013	33.98	34.06	33.95	34.06	4,538,842	+0.10(+0.31%)
Nov 20, 2013	34.03	34.06	33.90	33.95	3,735,913	-0.04(-0.11%)
Nov 19, 2013	34.00	34.02	33.96	33.99	2,595,877	-0.01(-0.04%)
Nov 18, 2013	34.07	34.07	33.96	34.00	6,923,031	-0.05(-0.13%)
Nov 15, 2013	33.96	34.05	33.92	34.05	5,846,482	+0.08(+0.24%)
Nov 14, 2013	33.92	33.98	33.86	33.96	5,936,330	+0.18(+0.52%)
Nov 12, 2013	33.83	33.85	33.77	33.79	4,518,450	-0.04(-0.12%)
Nov 11, 2013	33.96	33.96	33.79	33.83	7,780,853	-0.13(-0.40%)
Nov 08, 2013	33.92	34.01	33.90	33.96	15,619,232	-0.08(-0.25%)
Nov 07, 2013	34.02	34.06	33.98	34.05	4,964,164	+0.06(+0.17%)
Nov 06, 2013	33.96	34.01	33.93	33.99	5,740,434	+0.08(+0.22%)
Nov 05, 2013	33.98	34.00	33.91	33.91	3,101,934	-0.10(-0.30%)
Nov 04, 2013	34.00	34.05	34.00	34.01	2,416,145	+0.05(+0.15%)
Nov 01, 2013	34.01	34.08	33.96	33.96	5,340,363	+0.33(+0.98%)
Oct 31, 2013	33.67	33.70	33.61	33.64	6,524,827	-0.02(-0.05%)
Oct 30, 2013	33.75	33.77	33.61	33.65	3,899,996	-0.07(-0.20%)
Oct 29, 2013	33.73	33.74	33.67	33.72	2,760,485	+0.02(+0.07%)
Oct 28, 2013	33.69	33.73	33.66	33.69	2,180,298	+0.02(+0.07%)
Oct 25, 2013	33.64	33.70	33.63	33.67	3,376,464	+0.03(+0.10%)
Oct 24, 2013	33.63	33.69	33.61	33.64	3,070,635	-0.02(-0.05%)
Oct 23, 2013	33.62	33.69	33.56	33.65	5,155,340	+0.04(+0.12%)
Oct 22, 2013	33.60	33.67	33.55	33.61	8,816,268	+0.08(+0.25%)
Oct 21, 2013	33.56	33.59	33.50	33.53	8,548,944	-0.03(-0.10%)
Oct 18, 2013	33.52	33.58	33.48	33.56	6,543,258	+0.09(+0.27%)
Oct 17, 2013	33.30	33.47	33.30	33.47	7,819,582	+0.17(+0.50%)
Oct 16, 2013	33.22	33.35	33.22	33.30	10,950,036	+0.11(+0.32%)
Oct 15, 2013	33.21	33.23	33.11	33.20	3,685,376	-0.02(-0.05%)
Oct 14, 2013	33.14	33.25	33.14	33.21	1,624,183	+0.03(+0.10%)
Oct 11, 2013	33.16	33.21	33.12	33.18	5,695,518	+0.05(+0.15%)
Oct 10, 2013	33.06	33.16	33.05	33.13	4,099,538	+0.14(+0.43%)
Oct 09, 2013	33.04	33.04	32.96	32.99	4,629,601	+0.03(+0.10%)
Oct 08, 2013	33.04	33.06	32.94	32.96	5,730,780	+0.01(+0.04%)
Oct 07, 2013	32.97	33.01	32.94	32.94	1,817,398	-0.11(-0.34%)
Oct 04, 2013	32.97	33.06	32.93	33.06	6,559,550	+0.10(+0.30%)
Oct 03, 2013	32.97	32.98	32.87	32.96	4,536,676	+0.03(+0.10%)
Oct 02, 2013	32.89	32.92	32.83	32.92	3,478,864	+0.03(+0.10%)
Oct 01, 2013	32.81	32.92	32.80	32.89	4,958,951	+0.35(+1.08%)
Sep 27, 2013	32.53	32.60	32.51	32.54	6,375,514	-0.04(-0.13%)
Sep 26, 2013	32.62	32.65	32.54	32.58	5,441,392	-0.01(-0.02%)
Sep 25, 2013	32.61	32.66	32.57	32.59	3,958,792	-0.02(-0.08%)
Sep 24, 2013	32.73	32.73	32.61	32.61	5,720,300	-0.09(-0.27%)
Sep 23, 2013	32.68	32.71	32.65	32.70	5,748,855	+0.05(+0.15%)
Sep 20, 2013	32.75	32.75	32.64	32.65	8,016,266	-0.07(-0.22%)
Sep 19, 2013	32.90	32.90	32.72	32.73	5,500,179	-0.10(-0.30%)
Sep 18, 2013	32.47	32.89	32.47	32.82	12,215,637	+0.29(+0.90%)
Sep 17, 2013	32.46	32.55	32.46	32.53	5,883,037	+0.10(+0.30%)
Sep 16, 2013	32.50	32.51	32.39	32.43	6,591,985	+0.15(+0.48%)
Sep 13, 2013	32.33	32.33	32.24	32.28	4,448,577	-0.02(-0.05%)
Sep 12, 2013	32.28	32.32	32.26	32.29	3,840,841	-0.03(-0.10%)
Sep 11, 2013	32.24	32.33	32.21	32.33	4,265,705	+0.06(+0.18%)
Sep 10, 2013	32.23	32.29	32.21	32.27	8,408,833	+0.06(+0.18%)
Sep 09, 2013	32.12	32.25	32.12	32.21	6,551,598	+0.11(+0.36%)
Sep 06, 2013	32.19	32.24	32.03	32.10	6,303,542	+0.10(+0.31%)
Sep 05, 2013	32.11	32.11	31.99	32.00	5,773,055	-0.13(-0.41%)
Sep 04, 2013	32.14	32.21	32.10	32.13	10,445,852	+0.06(+0.18%)

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.