Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	21.59	21.46	21.46	21.46	954,719	-0.12(-0.55%)
Dec 30, 2013	21.48	21.59	21.44	21.58	654,873	+0.05(+0.24%)
Dec 27, 2013	21.65	21.65	21.47	21.53	453,644	-0.07(-0.31%)
Dec 26, 2013	21.61	21.67	21.54	21.59	336,932	+0.02(+0.08%)
Dec 24, 2013	21.56	21.62	21.49	21.58	300,867	+0.08(+0.37%)
Dec 23, 2013	21.50	21.55	21.39	21.50	799,641	+0.11(+0.53%)
Dec 20, 2013	21.15	21.52	21.15	21.39	1,684,420	+0.20(+0.96%)
Dec 19, 2013	20.99	21.27	20.89	21.18	1,488,052	+0.41(+1.99%)
Dec 18, 2013	20.93	20.97	20.61	20.77	1,837,114	-0.14(-0.68%)
Dec 17, 2013	21.05	21.07	20.90	20.91	995,789	-0.15(-0.70%)
Dec 16, 2013	20.91	21.15	20.91	21.06	1,078,816	+0.18(+0.84%)
Dec 13, 2013	20.83	20.98	20.75	20.88	837,762	+0.10(+0.46%)
Dec 12, 2013	20.81	20.91	20.73	20.78	1,418,853	-0.07(-0.33%)
Dec 11, 2013	21.11	21.17	20.81	20.85	1,142,728	-0.25(-1.18%)
Dec 10, 2013	21.16	21.21	20.99	21.10	936,037	-0.07(-0.35%)
Dec 09, 2013	20.91	21.23	20.91	21.18	1,378,234	+0.23(+1.11%)
Dec 06, 2013	20.98	21.02	20.88	20.94	1,126,166	+0.09(+0.41%)
Dec 05, 2013	20.98	21.08	20.84	20.86	1,961,358	-0.12(-0.60%)
Dec 04, 2013	20.94	21.03	20.81	20.98	1,474,432	-0.27(-1.25%)
Dec 03, 2013	21.20	21.30	21.09	21.25	1,125,699	-0.07(-0.32%)
Dec 02, 2013	21.17	21.36	21.15	21.32	771,674	+0.11(+0.51%)
Nov 29, 2013	21.28	21.45	21.18	21.21	564,389	-0.04(-0.19%)
Nov 27, 2013	21.20	21.37	21.20	21.25	918,969	-0.03(-0.13%)
Nov 26, 2013	21.43	21.47	21.11	21.28	1,270,220	-0.18(-0.85%)
Nov 25, 2013	21.56	21.62	21.44	21.46	838,127	-0.10(-0.45%)
Nov 22, 2013	21.55	21.66	21.51	21.56	932,029	-0.08(-0.37%)
Nov 21, 2013	21.57	21.79	21.57	21.63	1,094,509	+0.06(+0.29%)
Nov 20, 2013	21.57	21.69	21.52	21.57	1,014,707	+0.01(+0.03%)
Nov 19, 2013	21.55	21.63	21.46	21.57	1,129,062	+0.15(+0.68%)
Nov 18, 2013	21.41	21.58	21.36	21.42	817,373	+0.04(+0.18%)
Nov 15, 2013	21.45	21.45	21.27	21.38	1,155,709	-0.09(-0.44%)
Nov 14, 2013	21.28	21.59	21.25	21.48	1,403,061	+0.09(+0.42%)
Nov 13, 2013	21.15	21.39	21.11	21.39	891,677	+0.16(+0.76%)
Nov 12, 2013	21.22	21.33	21.11	21.23	936,684	-0.02(-0.10%)
Nov 11, 2013	21.31	21.37	21.24	21.25	890,403	-0.09(-0.44%)
Nov 08, 2013	21.18	21.39	21.12	21.34	1,599,526	+0.16(+0.76%)
Nov 07, 2013	21.33	21.37	21.16	21.18	1,640,069	-0.15(-0.71%)
Nov 06, 2013	21.30	21.40	21.22	21.33	987,316	+0.14(+0.66%)
Nov 05, 2013	21.05	21.29	20.99	21.19	1,887,338	+0.06(+0.29%)
Nov 04, 2013	21.20	21.34	21.07	21.13	1,370,423	-0.11(-0.52%)
Nov 01, 2013	20.95	21.26	20.94	21.24	1,626,915	+0.30(+1.41%)
Oct 31, 2013	20.90	21.23	20.87	20.95	4,412,397	+0.03(+0.16%)
Oct 30, 2013	20.61	20.96	20.58	20.91	4,412,241	+0.37(+1.79%)
Oct 29, 2013	20.17	20.57	20.17	20.55	4,267,670	+0.62(+3.13%)
Oct 28, 2013	19.73	20.02	19.65	19.92	2,684,333	+0.22(+1.10%)
Oct 25, 2013	19.74	19.80	19.63	19.70	2,781,180	-0.02(-0.09%)
Oct 24, 2013	19.76	19.89	19.69	19.72	2,729,912	-0.09(-0.45%)
Oct 23, 2013	19.73	19.86	19.62	19.81	1,752,889	-0.08(-0.39%)
Oct 22, 2013	19.64	19.90	19.61	19.89	1,685,982	+0.30(+1.54%)
Oct 21, 2013	19.50	19.65	19.47	19.59	1,679,453	+0.08(+0.40%)
Oct 18, 2013	19.51	19.60	19.49	19.51	945,593	-0.01(-0.06%)
Oct 17, 2013	19.29	19.56	19.25	19.52	998,275	+0.25(+1.30%)
Oct 16, 2013	19.41	19.43	19.26	19.27	1,143,046	-0.03(-0.17%)
Oct 15, 2013	19.47	19.47	19.23	19.30	1,634,778	-0.18(-0.94%)
Oct 14, 2013	19.28	19.49	19.17	19.49	423,804	+0.14(+0.72%)
Oct 11, 2013	19.26	19.36	19.25	19.35	826,204	+0.09(+0.49%)
Oct 10, 2013	19.04	19.29	19.02	19.25	1,120,135	+0.35(+1.86%)
Oct 09, 2013	18.96	19.03	18.89	18.90	1,530,470	-0.06(-0.29%)
Oct 08, 2013	19.06	19.12	18.86	18.96	1,722,188	-0.13(-0.70%)
Oct 07, 2013	19.03	19.23	18.98	19.09	1,515,790	-0.15(-0.78%)
Oct 04, 2013	19.23	19.36	19.18	19.24	1,938,261	+0.00(+0.00%)
Oct 03, 2013	19.23	19.32	19.14	19.24	2,996,120	-0.03(-0.14%)
Oct 02, 2013	19.49	19.60	19.23	19.27	2,315,517	-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.