Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	21.50	21.37	21.37	21.37	958,676	-0.12(-0.55%)
Dec 30, 2013	21.39	21.50	21.35	21.49	657,588	+0.05(+0.24%)
Dec 27, 2013	21.56	21.56	21.38	21.44	455,524	-0.07(-0.32%)
Dec 26, 2013	21.52	21.58	21.45	21.51	338,329	+0.02(+0.08%)
Dec 24, 2013	21.47	21.53	21.40	21.49	302,115	+0.08(+0.37%)
Dec 23, 2013	21.41	21.46	21.30	21.41	802,955	+0.11(+0.53%)
Dec 20, 2013	21.07	21.43	21.07	21.30	1,691,403	+0.20(+0.96%)
Dec 19, 2013	20.91	21.18	20.80	21.09	1,494,220	+0.41(+1.99%)
Dec 18, 2013	20.84	20.88	20.53	20.68	1,844,729	-0.14(-0.68%)
Dec 17, 2013	20.96	20.98	20.82	20.82	999,917	-0.15(-0.70%)
Dec 16, 2013	20.83	21.07	20.83	20.97	1,083,288	+0.18(+0.84%)
Dec 13, 2013	20.75	20.90	20.66	20.79	841,235	+0.10(+0.46%)
Dec 12, 2013	20.72	20.83	20.65	20.70	1,424,734	-0.07(-0.33%)
Dec 11, 2013	21.03	21.08	20.73	20.77	1,147,465	-0.25(-1.18%)
Dec 10, 2013	21.07	21.13	20.90	21.01	939,917	-0.07(-0.35%)
Dec 09, 2013	20.83	21.14	20.83	21.09	1,383,947	+0.23(+1.11%)
Dec 06, 2013	20.89	20.93	20.79	20.86	1,130,835	+0.08(+0.41%)
Dec 05, 2013	20.89	20.99	20.75	20.77	1,969,488	-0.12(-0.59%)
Dec 04, 2013	20.86	20.94	20.73	20.90	1,480,544	-0.27(-1.26%)
Dec 03, 2013	21.12	21.21	21.00	21.16	1,130,366	-0.07(-0.32%)
Dec 02, 2013	21.08	21.27	21.07	21.23	774,873	+0.11(+0.51%)
Nov 29, 2013	21.19	21.36	21.09	21.12	566,728	-0.04(-0.19%)
Nov 27, 2013	21.12	21.29	21.11	21.16	922,779	-0.03(-0.13%)
Nov 26, 2013	21.34	21.38	21.02	21.19	1,275,486	-0.18(-0.85%)
Nov 25, 2013	21.47	21.53	21.35	21.37	841,602	-0.10(-0.45%)
Nov 22, 2013	21.46	21.57	21.42	21.47	935,892	-0.08(-0.37%)
Nov 21, 2013	21.48	21.70	21.48	21.55	1,099,046	+0.06(+0.29%)
Nov 20, 2013	21.48	21.60	21.43	21.48	1,018,913	+0.01(+0.03%)
Nov 19, 2013	21.46	21.54	21.37	21.48	1,133,742	+0.15(+0.68%)
Nov 18, 2013	21.32	21.49	21.27	21.33	820,761	+0.04(+0.18%)
Nov 15, 2013	21.37	21.37	21.18	21.29	1,160,500	-0.09(-0.44%)
Nov 14, 2013	21.19	21.50	21.17	21.39	1,408,877	+0.09(+0.42%)
Nov 13, 2013	21.07	21.30	21.02	21.30	895,373	+0.16(+0.76%)
Nov 12, 2013	21.13	21.24	21.03	21.14	940,567	-0.02(-0.10%)
Nov 11, 2013	21.23	21.28	21.15	21.16	894,094	-0.09(-0.44%)
Nov 08, 2013	21.09	21.30	21.04	21.25	1,606,157	+0.16(+0.76%)
Nov 07, 2013	21.24	21.28	21.08	21.09	1,646,868	-0.15(-0.71%)
Nov 06, 2013	21.21	21.32	21.13	21.24	991,409	+0.14(+0.66%)
Nov 05, 2013	20.96	21.20	20.90	21.10	1,895,162	+0.06(+0.29%)
Nov 04, 2013	21.11	21.25	20.99	21.04	1,376,104	-0.11(-0.52%)
Nov 01, 2013	20.86	21.17	20.85	21.15	1,633,659	+0.29(+1.41%)
Oct 31, 2013	20.82	21.14	20.79	20.86	4,430,688	+0.03(+0.16%)
Oct 30, 2013	20.53	20.88	20.50	20.83	4,430,532	+0.37(+1.79%)
Oct 29, 2013	20.09	20.48	20.09	20.46	4,285,362	+0.62(+3.13%)
Oct 28, 2013	19.64	19.93	19.57	19.84	2,695,460	+0.22(+1.10%)
Oct 25, 2013	19.66	19.72	19.54	19.62	2,792,710	-0.02(-0.09%)
Oct 24, 2013	19.68	19.81	19.61	19.64	2,741,229	-0.09(-0.45%)
Oct 23, 2013	19.64	19.78	19.54	19.73	1,760,156	-0.08(-0.39%)
Oct 22, 2013	19.56	19.82	19.53	19.81	1,692,971	+0.30(+1.54%)
Oct 21, 2013	19.42	19.57	19.39	19.51	1,686,415	+0.08(+0.40%)
Oct 18, 2013	19.43	19.52	19.41	19.43	949,513	-0.01(-0.06%)
Oct 17, 2013	19.21	19.48	19.17	19.44	1,002,413	+0.25(+1.30%)
Oct 16, 2013	19.33	19.35	19.18	19.19	1,147,785	-0.03(-0.17%)
Oct 15, 2013	19.39	19.39	19.16	19.22	1,641,555	-0.18(-0.94%)
Oct 14, 2013	19.20	19.41	19.09	19.41	425,560	+0.14(+0.72%)
Oct 11, 2013	19.18	19.28	19.17	19.27	829,629	+0.09(+0.49%)
Oct 10, 2013	18.96	19.21	18.94	19.17	1,124,778	+0.35(+1.86%)
Oct 09, 2013	18.88	18.95	18.81	18.82	1,536,815	-0.06(-0.29%)
Oct 08, 2013	18.98	19.04	18.79	18.88	1,729,327	-0.13(-0.70%)
Oct 07, 2013	18.96	19.16	18.91	19.01	1,522,073	-0.15(-0.78%)
Oct 04, 2013	19.16	19.28	19.10	19.16	1,946,296	+0.00(+0.00%)
Oct 03, 2013	19.16	19.24	19.06	19.16	3,008,540	-0.03(-0.14%)
Oct 02, 2013	19.41	19.52	19.15	19.19	2,325,116	-0.35(-1.79%)

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.