Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	20.26	20.45	20.45	20.45	776,400	+0.27(+1.34%)
Dec 30, 2013	20.06	20.34	20.01	20.18	753,899	+0.10(+0.50%)
Dec 27, 2013	20.40	20.50	20.02	20.08	578,465	-0.19(-0.94%)
Dec 26, 2013	20.37	20.67	20.19	20.27	676,694	-0.04(-0.20%)
Dec 24, 2013	20.03	20.55	20.03	20.31	561,084	+0.36(+1.80%)
Dec 23, 2013	19.94	20.15	19.86	19.95	901,544	+0.09(+0.45%)
Dec 20, 2013	19.75	19.88	19.60	19.86	1,247,229	+0.20(+1.02%)
Dec 19, 2013	20.13	20.21	19.65	19.66	1,083,882	-0.53(-2.63%)
Dec 18, 2013	19.80	20.22	19.64	20.19	1,105,017	+0.13(+0.65%)
Dec 17, 2013	19.85	20.12	19.72	20.06	791,708	+0.26(+1.31%)
Dec 16, 2013	19.73	19.85	19.47	19.80	974,658	+0.34(+1.75%)
Dec 13, 2013	19.25	19.57	19.19	19.46	955,687	+0.30(+1.57%)
Dec 12, 2013	19.12	19.26	19.01	19.16	672,629	+0.06(+0.31%)
Dec 11, 2013	19.60	19.64	19.03	19.10	1,100,588	-0.52(-2.65%)
Dec 10, 2013	19.37	19.76	19.34	19.62	849,247	+0.16(+0.82%)
Dec 09, 2013	20.04	20.26	19.45	19.46	2,086,628	-0.54(-2.70%)
Dec 06, 2013	20.27	20.32	19.98	20.00	805,324	-0.02(-0.10%)
Dec 05, 2013	19.90	20.10	19.74	20.02	1,274,928	+0.18(+0.91%)
Dec 04, 2013	19.38	20.13	19.28	19.84	1,373,497	+0.38(+1.95%)
Dec 03, 2013	19.41	19.75	19.21	19.46	1,086,811	-0.01(-0.05%)
Dec 02, 2013	20.01	20.10	19.47	19.47	1,162,386	-0.53(-2.65%)
Nov 29, 2013	19.79	20.19	19.62	20.00	475,088	+0.34(+1.73%)
Nov 27, 2013	19.55	19.95	19.44	19.66	912,624	+0.08(+0.41%)
Nov 26, 2013	19.30	19.67	19.29	19.58	869,534	+0.28(+1.45%)
Nov 25, 2013	19.31	19.45	19.18	19.30	616,904	+0.11(+0.57%)
Nov 22, 2013	19.07	19.25	18.88	19.19	733,870	+0.19(+1.00%)
Nov 21, 2013	18.75	19.15	18.74	19.00	960,467	+0.44(+2.37%)
Nov 20, 2013	18.80	18.92	18.52	18.56	593,514	-0.18(-0.96%)
Nov 19, 2013	19.01	19.16	18.70	18.74	1,062,352	-0.29(-1.52%)
Nov 18, 2013	19.14	19.60	18.98	19.03	1,478,414	+0.05(+0.26%)
Nov 15, 2013	18.63	19.02	18.54	18.98	862,885	+0.44(+2.37%)
Nov 14, 2013	18.32	18.58	18.16	18.54	1,029,498	+0.20(+1.09%)
Nov 13, 2013	18.10	18.47	17.99	18.34	885,596	+0.09(+0.49%)
Nov 12, 2013	18.28	18.28	18.12	18.25	952,598	-0.03(-0.16%)
Nov 11, 2013	17.99	18.30	17.89	18.28	1,022,165	+0.23(+1.27%)
Nov 08, 2013	17.44	18.07	17.43	18.05	1,551,399	+0.64(+3.68%)
Nov 07, 2013	17.81	17.94	17.29	17.41	1,685,634	-0.38(-2.14%)
Nov 06, 2013	18.40	18.46	17.71	17.79	2,004,643	-0.48(-2.63%)
Nov 05, 2013	17.79	18.46	17.79	18.27	2,181,461	+0.27(+1.50%)
Nov 04, 2013	18.09	18.21	17.88	18.00	3,014,975	-0.26(-1.42%)
Nov 01, 2013	17.55	18.58	17.54	18.26	7,337,001	-0.35(-1.88%)
Oct 31, 2013	18.40	18.83	18.07	18.61	3,034,458	+0.21(+1.14%)
Oct 30, 2013	18.93	19.36	18.37	18.40	2,846,101	-0.44(-2.34%)
Oct 29, 2013	18.99	19.01	18.30	18.84	1,983,267	-0.10(-0.53%)
Oct 28, 2013	18.69	19.02	18.65	18.94	1,227,082	+0.22(+1.18%)
Oct 25, 2013	18.60	19.14	18.50	18.72	2,053,398	+0.28(+1.52%)
Oct 24, 2013	18.89	18.96	18.00	18.44	3,017,219	-0.29(-1.55%)
Oct 23, 2013	19.02	19.11	18.65	18.73	832,219	-0.43(-2.24%)
Oct 22, 2013	19.10	19.23	18.79	19.16	966,936	+0.13(+0.68%)
Oct 21, 2013	19.01	19.14	18.70	19.03	1,045,778	-0.05(-0.26%)
Oct 18, 2013	19.04	19.14	18.80	19.08	1,414,841	+0.23(+1.22%)
Oct 17, 2013	18.84	18.95	18.71	18.85	1,333,925	-0.06(-0.32%)
Oct 16, 2013	18.76	19.22	18.75	18.91	1,529,718	+0.25(+1.34%)
Oct 15, 2013	19.10	19.16	18.58	18.66	958,237	-0.47(-2.46%)
Oct 14, 2013	18.65	19.19	18.52	19.13	998,358	+0.33(+1.76%)
Oct 11, 2013	18.50	18.96	18.43	18.80	1,187,704	+0.24(+1.29%)
Oct 10, 2013	18.43	18.95	18.40	18.56	1,443,414	+0.43(+2.37%)
Oct 09, 2013	18.23	18.38	17.88	18.13	1,335,854	-0.06(-0.33%)
Oct 08, 2013	18.57	18.57	17.98	18.19	2,812,038	-0.37(-1.99%)
Oct 07, 2013	18.61	18.78	18.40	18.56	2,097,206	-0.41(-2.16%)
Oct 04, 2013	18.97	19.06	18.81	18.97	1,269,409	+0.05(+0.26%)
Oct 03, 2013	19.42	19.50	18.41	18.92	3,735,552	-0.52(-2.67%)
Oct 02, 2013	19.23	19.63	19.14	19.44	1,474,113	+0.03(+0.15%)

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.