Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	20.59	20.62	20.62	20.62	4,039,114	-0.01(-0.05%)
Dec 30, 2013	20.54	20.65	20.51	20.63	6,761,082	+0.11(+0.52%)
Dec 27, 2013	20.55	20.60	20.52	20.52	5,025,816	-0.03(-0.16%)
Dec 26, 2013	20.70	20.70	20.55	20.56	3,835,940	-0.08(-0.40%)
Dec 24, 2013	20.60	20.67	20.59	20.64	2,212,727	+0.01(+0.05%)
Dec 23, 2013	20.64	20.73	20.62	20.63	3,549,741	-0.02(-0.11%)
Dec 20, 2013	20.62	20.69	20.62	20.65	3,599,762	+0.02(+0.08%)
Dec 19, 2013	20.61	20.67	20.57	20.63	4,854,404	+0.00(+0.00%)
Dec 18, 2013	20.63	20.74	20.58	20.63	6,866,853	+0.01(+0.05%)
Dec 17, 2013	20.66	20.66	20.61	20.62	3,482,514	-0.03(-0.16%)
Dec 16, 2013	20.62	20.70	20.60	20.66	3,218,369	+0.03(+0.16%)
Dec 13, 2013	20.54	20.63	20.52	20.62	3,825,799	+0.08(+0.40%)
Dec 12, 2013	20.57	20.57	20.48	20.54	6,540,474	-0.04(-0.21%)
Dec 11, 2013	20.68	20.70	20.56	20.59	4,272,267	-0.12(-0.56%)
Dec 10, 2013	20.71	20.72	20.66	20.70	3,015,455	+0.02(+0.08%)
Dec 09, 2013	20.62	20.76	20.62	20.68	3,264,163	+0.03(+0.13%)
Dec 06, 2013	20.72	20.74	20.66	20.66	2,607,611	+0.01(+0.05%)
Dec 05, 2013	20.68	20.76	20.65	20.65	3,157,149	-0.11(-0.53%)
Dec 04, 2013	20.82	20.84	20.74	20.76	2,560,235	-0.07(-0.34%)
Dec 03, 2013	20.85	20.87	20.82	20.83	2,288,743	-0.05(-0.24%)
Dec 02, 2013	20.89	20.90	20.84	20.88	3,234,830	-0.01(-0.06%)
Nov 29, 2013	20.86	20.91	20.85	20.89	816,949	+0.03(+0.16%)
Nov 27, 2013	20.83	20.90	20.83	20.86	1,708,852	-0.01(-0.03%)
Nov 26, 2013	20.85	20.89	20.81	20.86	1,534,932	+0.03(+0.16%)
Nov 25, 2013	20.87	20.88	20.82	20.83	1,727,959	-0.06(-0.29%)
Nov 22, 2013	20.72	20.90	20.72	20.89	3,735,670	+0.14(+0.69%)
Nov 21, 2013	20.68	20.78	20.67	20.75	2,774,398	+0.06(+0.29%)
Nov 20, 2013	20.72	20.81	20.69	20.69	2,718,388	-0.05(-0.24%)
Nov 19, 2013	20.72	20.79	20.72	20.74	2,366,957	-0.02(-0.11%)
Nov 18, 2013	20.80	20.82	20.75	20.76	1,690,893	-0.02(-0.11%)
Nov 15, 2013	20.70	20.79	20.69	20.78	2,902,696	+0.03(+0.13%)
Nov 14, 2013	20.72	20.77	20.69	20.75	2,159,380	+0.07(+0.34%)
Nov 12, 2013	20.71	20.74	20.68	20.68	1,794,330	-0.06(-0.29%)
Nov 11, 2013	20.69	20.76	20.69	20.74	2,401,278	+0.03(+0.13%)
Nov 08, 2013	20.75	20.77	20.70	20.72	3,071,225	-0.09(-0.42%)
Nov 07, 2013	20.76	20.83	20.76	20.80	1,957,169	+0.03(+0.16%)
Nov 06, 2013	20.78	20.82	20.75	20.77	5,232,756	-0.01(-0.03%)
Nov 05, 2013	20.84	20.85	20.76	20.78	2,548,624	-0.05(-0.24%)
Nov 04, 2013	20.84	20.87	20.82	20.82	2,733,044	-0.01(-0.05%)
Nov 01, 2013	20.80	20.90	20.78	20.84	2,242,779	+0.01(+0.06%)
Oct 31, 2013	20.78	20.87	20.78	20.82	2,258,732	+0.03(+0.13%)
Oct 30, 2013	20.80	20.87	20.80	20.80	2,513,741	-0.02(-0.10%)
Oct 29, 2013	20.81	20.84	20.79	20.82	1,766,753	+0.03(+0.16%)
Oct 28, 2013	20.73	20.88	20.73	20.79	2,686,732	-0.01(-0.05%)
Oct 25, 2013	20.82	20.85	20.78	20.80	2,211,837	-0.02(-0.08%)
Oct 24, 2013	20.92	20.93	20.80	20.81	1,753,400	-0.08(-0.37%)
Oct 23, 2013	21.06	21.06	20.77	20.89	4,507,877	+0.08(+0.37%)
Oct 22, 2013	20.73	20.87	20.73	20.81	2,946,012	+0.11(+0.53%)
Oct 21, 2013	20.84	20.84	20.70	20.70	2,380,863	-0.05(-0.26%)
Oct 18, 2013	20.64	20.77	20.62	20.76	2,938,638	+0.11(+0.55%)
Oct 17, 2013	20.51	20.65	20.50	20.64	2,819,792	+0.15(+0.74%)
Oct 16, 2013	20.43	20.53	20.43	20.49	2,456,263	+0.05(+0.24%)
Oct 15, 2013	20.49	20.55	20.44	20.44	2,956,623	-0.07(-0.35%)
Oct 14, 2013	20.46	20.56	20.46	20.51	1,221,597	-0.03(-0.13%)
Oct 11, 2013	20.51	20.55	20.46	20.54	2,618,065	+0.03(+0.16%)
Oct 10, 2013	20.46	20.54	20.45	20.51	2,004,649	+0.07(+0.32%)
Oct 09, 2013	20.44	20.48	20.41	20.44	2,700,671	-0.02(-0.08%)
Oct 08, 2013	20.50	20.53	20.45	20.46	3,711,872	-0.04(-0.19%)
Oct 07, 2013	20.55	20.57	20.49	20.50	3,660,867	-0.07(-0.32%)
Oct 04, 2013	20.55	20.59	20.51	20.56	2,230,007	+0.03(+0.16%)
Oct 03, 2013	20.57	20.58	20.50	20.53	2,587,385	-0.03(-0.16%)
Oct 02, 2013	20.55	20.61	20.53	20.56	1,634,774	+0.01(+0.03%)

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.