Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	19.47	19.48	19.48	19.48	23,850,544	-0.04(-0.20%)
Dec 30, 2013	19.42	19.52	19.32	19.51	23,275,070	+0.03(+0.16%)
Dec 27, 2013	19.56	19.62	19.41	19.48	18,807,624	+0.06(+0.29%)
Dec 26, 2013	19.31	19.43	19.28	19.42	18,962,192	+0.17(+0.86%)
Dec 24, 2013	19.35	19.36	19.21	19.26	17,288,408	-0.04(-0.20%)
Dec 23, 2013	19.37	19.39	19.18	19.30	36,155,304	+0.06(+0.33%)
Dec 20, 2013	19.52	19.68	19.23	19.23	98,004,824	-0.29(-1.50%)
Dec 19, 2013	19.56	19.72	19.46	19.53	51,258,824	-0.04(-0.19%)
Dec 18, 2013	19.27	19.57	19.08	19.56	54,839,640	+0.40(+2.09%)
Dec 17, 2013	19.20	19.27	19.08	19.16	45,036,508	-0.07(-0.36%)
Dec 16, 2013	19.27	19.48	19.16	19.23	44,371,932	+0.00(+0.00%)
Dec 13, 2013	19.35	19.38	19.04	19.23	41,019,300	+0.00(+0.00%)
Dec 12, 2013	19.42	19.56	19.21	19.23	45,737,296	-0.25(-1.30%)
Dec 11, 2013	19.93	19.93	19.41	19.49	55,094,904	-0.44(-2.20%)
Dec 10, 2013	19.97	20.02	19.84	19.93	35,703,216	-0.15(-0.76%)
Dec 09, 2013	20.05	20.15	19.97	20.08	33,443,090	+0.03(+0.13%)
Dec 06, 2013	20.06	20.10	19.92	20.05	29,746,494	+0.18(+0.93%)
Dec 05, 2013	19.79	19.97	19.79	19.87	32,473,556	-0.01(-0.06%)
Dec 04, 2013	19.78	19.98	19.71	19.88	37,330,724	+0.03(+0.16%)
Dec 03, 2013	20.15	20.16	19.82	19.85	58,332,856	-0.39(-1.92%)
Dec 02, 2013	20.10	20.30	20.10	20.24	29,516,692	+0.06(+0.32%)
Nov 29, 2013	20.27	20.36	20.16	20.17	18,626,696	-0.10(-0.47%)
Nov 27, 2013	20.36	20.40	20.22	20.27	26,793,576	-0.01(-0.03%)
Nov 26, 2013	20.52	20.52	20.27	20.28	36,434,400	-0.16(-0.78%)
Nov 25, 2013	20.42	20.66	20.40	20.44	39,937,088	+0.01(+0.06%)
Nov 22, 2013	20.28	20.45	20.22	20.42	39,969,984	+0.10(+0.47%)
Nov 21, 2013	20.25	20.45	20.21	20.33	41,067,784	+0.03(+0.16%)
Nov 20, 2013	20.21	20.41	20.12	20.30	31,866,350	+0.17(+0.82%)
Nov 19, 2013	20.33	20.36	20.10	20.13	45,320,800	-0.22(-1.09%)
Nov 18, 2013	20.40	20.44	20.29	20.35	34,469,432	-0.12(-0.59%)
Nov 15, 2013	20.24	20.47	20.16	20.47	38,391,916	+0.13(+0.62%)
Nov 14, 2013	20.31	20.48	20.21	20.35	43,282,708	+0.08(+0.41%)
Nov 13, 2013	19.89	20.26	19.89	20.26	42,709,312	+0.31(+1.56%)
Nov 12, 2013	19.83	20.09	19.79	19.95	39,647,068	+0.09(+0.45%)
Nov 11, 2013	19.85	19.90	19.81	19.86	26,536,406	-0.05(-0.26%)
Nov 08, 2013	19.63	19.93	19.54	19.91	39,350,684	+0.26(+1.33%)
Nov 07, 2013	19.70	19.86	19.65	19.65	39,544,168	-0.04(-0.19%)
Nov 06, 2013	19.86	19.92	19.62	19.69	38,750,068	-0.03(-0.14%)
Nov 05, 2013	19.69	19.78	19.58	19.72	29,899,578	-0.01(-0.06%)
Nov 04, 2013	19.67	19.82	19.64	19.73	29,791,688	+0.06(+0.29%)
Nov 01, 2013	19.38	19.73	19.37	19.67	44,379,644	+0.31(+1.58%)
Oct 31, 2013	19.43	19.61	19.34	19.37	48,010,272	-0.15(-0.79%)
Oct 30, 2013	19.72	19.74	19.44	19.52	35,563,200	-0.20(-1.02%)
Oct 29, 2013	19.47	19.79	19.45	19.72	54,545,704	+0.32(+1.66%)
Oct 28, 2013	19.22	19.45	19.22	19.40	40,295,892	+0.08(+0.42%)
Oct 25, 2013	19.24	19.37	19.20	19.32	38,717,188	+0.00(+0.00%)
Oct 24, 2013	19.37	19.51	19.29	19.32	40,558,040	+0.01(+0.03%)
Oct 23, 2013	19.35	19.48	19.30	19.31	39,470,332	-0.05(-0.26%)
Oct 22, 2013	19.18	19.53	19.14	19.37	50,938,436	+0.18(+0.92%)
Oct 21, 2013	19.23	19.34	19.16	19.19	38,108,472	-0.07(-0.36%)
Oct 18, 2013	19.06	19.40	18.99	19.26	69,005,880	+0.16(+0.83%)
Oct 17, 2013	18.82	19.10	18.74	19.10	47,062,756	+0.29(+1.54%)
Oct 16, 2013	18.47	18.82	18.42	18.81	49,823,344	+0.40(+2.19%)
Oct 15, 2013	18.44	18.48	18.31	18.41	49,901,748	-0.12(-0.65%)
Oct 14, 2013	18.03	18.53	18.02	18.53	45,859,060	+0.40(+2.19%)
Oct 11, 2013	18.25	18.26	18.07	18.13	38,662,752	-0.03(-0.17%)
Oct 10, 2013	18.06	18.16	17.86	18.16	38,980,736	+0.30(+1.70%)
Oct 09, 2013	17.83	17.95	17.69	17.86	49,802,076	+0.03(+0.18%)
Oct 08, 2013	18.05	18.11	17.82	17.82	39,511,680	-0.24(-1.33%)
Oct 07, 2013	18.13	18.20	18.06	18.06	30,708,772	-0.24(-1.31%)
Oct 04, 2013	18.20	18.33	18.05	18.30	30,958,670	+0.15(+0.80%)
Oct 03, 2013	18.32	18.32	18.11	18.16	35,940,380	-0.15(-0.83%)
Oct 02, 2013	18.11	18.31	18.08	18.31	35,345,904	+0.08(+0.42%)

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.