Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	21.77	21.63	21.63	21.63	774,800	+0.06(+0.28%)
Dec 30, 2013	21.42	21.63	21.42	21.57	1,396,871	+0.05(+0.23%)
Dec 27, 2013	21.36	21.52	21.17	21.52	1,420,860	+0.11(+0.51%)
Dec 26, 2013	21.28	21.43	21.21	21.41	966,691	+0.18(+0.85%)
Dec 24, 2013	21.25	21.29	21.15	21.23	1,369,256	+0.08(+0.38%)
Dec 23, 2013	21.11	21.34	20.89	21.15	1,552,247	+0.13(+0.62%)
Dec 20, 2013	20.92	21.16	20.86	21.02	3,216,151	+0.24(+1.15%)
Dec 19, 2013	20.58	20.84	20.48	20.78	2,565,304	+0.08(+0.39%)
Dec 18, 2013	20.11	20.70	20.09	20.70	2,894,920	+0.53(+2.63%)
Dec 17, 2013	20.39	20.45	20.16	20.17	2,420,789	-0.08(-0.40%)
Dec 16, 2013	20.23	20.45	20.02	20.25	2,456,356	+0.23(+1.15%)
Dec 13, 2013	20.17	20.24	19.99	20.02	2,480,291	-0.03(-0.15%)
Dec 12, 2013	20.22	20.37	20.00	20.05	2,536,169	-0.27(-1.33%)
Dec 11, 2013	20.56	20.73	20.30	20.32	1,638,505	-0.29(-1.41%)
Dec 10, 2013	20.39	20.78	20.38	20.61	1,785,174	+0.16(+0.78%)
Dec 09, 2013	20.41	20.74	20.32	20.45	2,239,681	+0.20(+0.99%)
Dec 06, 2013	20.18	20.49	20.16	20.25	2,240,750	+0.43(+2.17%)
Dec 05, 2013	20.23	20.40	19.71	19.82	3,859,042	-0.53(-2.60%)
Dec 04, 2013	20.68	20.73	20.25	20.35	3,954,092	-0.53(-2.54%)
Dec 03, 2013	20.96	20.97	20.75	20.88	2,855,172	-0.22(-1.04%)
Dec 02, 2013	21.02	21.30	20.98	21.10	1,892,400	+0.02(+0.09%)
Nov 29, 2013	20.63	21.26	20.37	21.08	3,729,342	+0.21(+1.01%)
Nov 27, 2013	20.70	20.87	20.60	20.87	1,310,069	-0.04(-0.19%)
Nov 26, 2013	20.64	21.15	20.52	20.91	2,853,375	+0.24(+1.16%)
Nov 25, 2013	21.00	21.03	20.66	20.67	2,012,303	-0.34(-1.62%)
Nov 22, 2013	20.99	21.22	20.96	21.01	1,476,355	-0.08(-0.38%)
Nov 21, 2013	21.08	21.27	20.92	21.09	2,137,397	+0.01(+0.05%)
Nov 20, 2013	21.35	21.55	21.05	21.08	2,449,601	-0.22(-1.03%)
Nov 19, 2013	21.40	21.62	20.89	21.30	2,385,022	-0.58(-2.65%)
Nov 18, 2013	22.00	22.28	21.73	21.88	1,654,681	-0.09(-0.41%)
Nov 15, 2013	21.95	22.16	21.76	21.97	1,935,407	+0.06(+0.27%)
Nov 14, 2013	21.85	22.03	21.68	21.91	1,321,098	+0.07(+0.32%)
Nov 13, 2013	21.38	21.96	21.36	21.84	2,410,857	+0.17(+0.78%)
Nov 12, 2013	21.88	22.14	21.67	21.67	2,706,509	-0.34(-1.54%)
Nov 11, 2013	22.38	22.40	22.00	22.01	1,448,650	-0.56(-2.48%)
Nov 08, 2013	22.33	22.57	22.11	22.57	1,607,631	+0.07(+0.31%)
Nov 07, 2013	22.65	22.69	22.46	22.50	1,513,052	-0.06(-0.27%)
Nov 06, 2013	22.59	22.95	22.40	22.56	1,661,501	-0.27(-1.18%)
Nov 05, 2013	22.89	23.03	22.75	22.83	907,785	-0.23(-1.00%)
Nov 04, 2013	23.34	23.35	22.83	23.06	1,146,521	-0.14(-0.60%)
Nov 01, 2013	22.67	23.22	22.67	23.20	951,245	+0.40(+1.75%)
Oct 31, 2013	22.76	23.00	22.54	22.80	3,040,225	-0.39(-1.68%)
Oct 30, 2013	23.26	23.43	22.89	23.19	2,195,833	-0.03(-0.13%)
Oct 29, 2013	23.45	23.60	23.22	23.22	1,601,139	-0.20(-0.85%)
Oct 28, 2013	23.36	23.49	23.11	23.42	1,945,705	+0.13(+0.56%)
Oct 25, 2013	23.23	23.39	23.10	23.29	1,731,778	-0.01(-0.04%)
Oct 24, 2013	23.32	23.46	23.17	23.30	1,574,330	+0.06(+0.26%)
Oct 23, 2013	23.58	23.66	23.18	23.24	1,383,704	-0.68(-2.84%)
Oct 22, 2013	23.78	24.06	23.68	23.92	1,617,167	+0.30(+1.27%)
Oct 21, 2013	23.54	23.66	23.32	23.62	1,565,570	-0.16(-0.67%)
Oct 18, 2013	23.61	23.86	23.61	23.78	1,064,835	+0.11(+0.46%)
Oct 17, 2013	23.36	23.67	23.18	23.67	2,073,940	+0.02(+0.08%)
Oct 16, 2013	23.67	23.90	23.39	23.65	2,020,402	+0.12(+0.51%)
Oct 15, 2013	23.36	23.58	23.32	23.53	1,431,438	+0.20(+0.86%)
Oct 14, 2013	23.10	23.40	22.95	23.33	990,013	+0.16(+0.69%)
Oct 11, 2013	23.13	23.28	22.93	23.17	1,343,384	-0.10(-0.43%)
Oct 10, 2013	23.03	23.39	22.87	23.27	1,490,448	+0.42(+1.84%)
Oct 09, 2013	22.68	22.92	22.59	22.85	1,381,316	+0.15(+0.66%)
Oct 08, 2013	23.27	23.27	22.66	22.70	2,396,263	-0.69(-2.95%)
Oct 07, 2013	22.89	23.50	22.82	23.39	1,917,793	+0.34(+1.48%)
Oct 04, 2013	22.76	23.05	22.76	23.05	1,531,244	+0.21(+0.92%)
Oct 03, 2013	22.66	22.92	22.50	22.84	1,410,551	+0.10(+0.44%)
Oct 02, 2013	22.35	22.80	22.35	22.74	1,281,995	-0.20(-0.87%)

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.