Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	19.70	19.77	19.77	19.77	811,111	+0.10(+0.51%)
Dec 30, 2013	19.67	19.80	19.60	19.67	701,754	-0.00(-0.02%)
Dec 27, 2013	19.74	19.86	19.59	19.67	707,780	-0.02(-0.10%)
Dec 26, 2013	19.65	19.78	19.62	19.69	925,843	+0.09(+0.44%)
Dec 24, 2013	19.46	19.71	19.38	19.60	458,790	+0.13(+0.69%)
Dec 23, 2013	19.65	19.74	19.45	19.47	865,579	-0.08(-0.39%)
Dec 20, 2013	19.17	19.59	19.16	19.55	2,125,993	+0.41(+2.12%)
Dec 19, 2013	19.13	19.18	18.83	19.14	1,120,681	-0.00(-0.02%)
Dec 18, 2013	19.05	19.18	18.77	19.15	921,560	+0.14(+0.75%)
Dec 17, 2013	18.99	19.09	18.92	19.00	902,051	-0.00(-0.03%)
Dec 16, 2013	18.98	19.19	18.77	19.01	1,723,561	+0.06(+0.30%)
Dec 13, 2013	19.02	19.02	18.82	18.95	1,243,720	+0.02(+0.10%)
Dec 12, 2013	18.68	19.02	18.64	18.93	1,386,829	+0.24(+1.31%)
Dec 11, 2013	19.14	19.14	18.64	18.69	1,349,966	-0.43(-2.23%)
Dec 10, 2013	19.24	19.40	19.11	19.11	888,659	-0.23(-1.17%)
Dec 09, 2013	19.23	19.47	19.16	19.34	1,008,967	+0.11(+0.59%)
Dec 06, 2013	18.97	19.28	18.93	19.23	1,323,615	+0.18(+0.94%)
Dec 05, 2013	19.03	19.05	18.77	19.05	1,166,150	+0.03(+0.15%)
Dec 04, 2013	19.23	19.28	18.94	19.02	1,360,793	-0.26(-1.35%)
Dec 03, 2013	19.14	19.39	19.04	19.28	890,003	+0.10(+0.54%)
Dec 02, 2013	19.11	19.44	18.91	19.18	919,943	+0.12(+0.62%)
Nov 29, 2013	19.23	19.38	19.06	19.06	496,543	-0.11(-0.57%)
Nov 27, 2013	19.24	19.24	19.01	19.17	728,696	-0.01(-0.05%)
Nov 26, 2013	19.25	19.25	18.98	19.18	763,390	-0.14(-0.71%)
Nov 25, 2013	19.42	19.53	19.27	19.31	551,205	-0.03(-0.15%)
Nov 22, 2013	19.31	19.40	19.18	19.34	528,269	+0.05(+0.25%)
Nov 21, 2013	19.25	19.40	19.18	19.29	896,317	+0.05(+0.25%)
Nov 20, 2013	19.30	19.44	19.16	19.25	945,001	-0.05(-0.27%)
Nov 19, 2013	19.31	19.44	19.10	19.30	1,050,424	-0.09(-0.46%)
Nov 18, 2013	19.48	19.56	19.33	19.39	1,030,430	-0.10(-0.53%)
Nov 15, 2013	19.47	19.53	19.28	19.49	582,622	+0.01(+0.07%)
Nov 14, 2013	19.45	19.61	19.38	19.48	343,280	+0.05(+0.27%)
Nov 13, 2013	19.06	19.43	19.00	19.43	727,315	+0.30(+1.56%)
Nov 12, 2013	19.48	19.55	19.08	19.13	1,388,817	-0.43(-2.18%)
Nov 11, 2013	19.49	19.61	19.36	19.55	833,285	+0.09(+0.46%)
Nov 08, 2013	19.30	19.53	19.05	19.46	1,053,117	+0.11(+0.56%)
Nov 07, 2013	19.75	19.84	19.31	19.36	826,349	-0.36(-1.80%)
Nov 06, 2013	19.53	19.80	19.50	19.71	755,831	+0.30(+1.56%)
Nov 05, 2013	19.64	19.67	19.41	19.41	1,475,252	-0.33(-1.66%)
Nov 04, 2013	19.67	19.82	19.48	19.73	885,984	+0.13(+0.68%)
Nov 01, 2013	19.64	19.76	19.59	19.60	1,083,351	+0.02(+0.10%)
Oct 31, 2013	19.63	19.79	19.45	19.58	1,025,592	-0.06(-0.29%)
Oct 30, 2013	19.89	19.98	19.63	19.64	1,079,920	-0.28(-1.40%)
Oct 29, 2013	19.96	19.98	19.77	19.92	905,288	-0.04(-0.21%)
Oct 28, 2013	19.86	20.02	19.79	19.96	1,002,754	+0.06(+0.31%)
Oct 25, 2013	19.69	19.91	19.50	19.90	1,118,489	+0.29(+1.50%)
Oct 24, 2013	19.55	19.71	19.42	19.61	1,064,346	+0.17(+0.85%)
Oct 23, 2013	19.58	19.71	19.41	19.44	1,327,838	-0.16(-0.80%)
Oct 22, 2013	19.18	19.61	19.05	19.60	2,358,437	+0.51(+2.65%)
Oct 21, 2013	18.84	19.09	18.76	19.09	1,166,076	+0.25(+1.33%)
Oct 18, 2013	18.86	18.97	18.78	18.84	3,657,614	+0.07(+0.38%)
Oct 17, 2013	18.37	18.82	18.29	18.77	992,037	+0.38(+2.09%)
Oct 16, 2013	18.32	18.47	18.20	18.38	980,472	+0.15(+0.80%)
Oct 15, 2013	18.42	18.49	18.18	18.24	1,041,466	-0.25(-1.36%)
Oct 14, 2013	18.46	18.52	18.08	18.49	1,440,959	-0.07(-0.36%)
Oct 11, 2013	18.47	18.64	18.36	18.55	937,034	+0.03(+0.18%)
Oct 10, 2013	18.29	18.54	18.11	18.52	1,081,991	+0.42(+2.30%)
Oct 09, 2013	18.23	18.49	18.07	18.11	1,522,575	-0.11(-0.62%)
Oct 08, 2013	18.13	18.39	17.99	18.22	999,122	+0.06(+0.34%)
Oct 07, 2013	17.94	18.27	17.93	18.16	1,280,703	-0.15(-0.83%)
Oct 04, 2013	18.20	18.34	18.11	18.31	1,050,440	+0.12(+0.65%)
Oct 03, 2013	18.29	18.32	18.08	18.19	1,574,590	-0.18(-1.00%)
Oct 02, 2013	18.56	18.56	18.34	18.38	1,562,871	-0.26(-1.40%)

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.