Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	22.52	22.47	22.47	22.47	3,407,866	+0.05(+0.22%)
Dec 30, 2013	22.66	22.79	22.27	22.42	4,462,391	-0.27(-1.21%)
Dec 27, 2013	23.22	23.28	22.58	22.69	3,067,333	-0.49(-2.11%)
Dec 26, 2013	23.40	23.47	23.05	23.18	1,809,072	-0.16(-0.67%)
Dec 24, 2013	23.44	23.47	23.23	23.34	1,099,015	-0.03(-0.13%)
Dec 23, 2013	23.16	23.50	23.09	23.37	3,987,930	+0.31(+1.36%)
Dec 20, 2013	22.98	23.13	22.55	23.05	9,610,810	+0.12(+0.51%)
Dec 19, 2013	22.23	23.17	22.19	22.94	6,588,085	+0.55(+2.45%)
Dec 18, 2013	22.36	22.90	22.17	22.39	8,234,291	+0.11(+0.48%)
Dec 17, 2013	21.64	22.36	21.62	22.28	4,613,141	+0.68(+3.13%)
Dec 16, 2013	21.82	21.92	21.40	21.60	7,147,162	-0.16(-0.72%)
Dec 13, 2013	21.34	22.74	21.24	21.76	8,903,936	+1.22(+5.96%)
Dec 12, 2013	20.60	20.81	20.35	20.54	5,298,280	-0.11(-0.52%)
Dec 11, 2013	21.62	21.77	20.60	20.64	8,340,947	-0.96(-4.44%)
Dec 10, 2013	21.62	21.89	21.44	21.60	3,459,533	-0.13(-0.59%)
Dec 09, 2013	21.56	21.99	21.44	21.73	4,634,313	-0.05(-0.22%)
Dec 06, 2013	20.99	22.10	20.61	21.78	0	+1.20(+5.85%)
Dec 05, 2013	21.08	21.10	20.04	20.58	13,111,738	-1.30(-5.95%)
Dec 04, 2013	21.27	21.94	20.92	21.88	6,700,421	+0.78(+3.71%)
Dec 03, 2013	21.33	21.73	21.03	21.09	5,838,136	-0.35(-1.64%)
Dec 02, 2013	21.82	21.92	21.38	21.45	5,499,994	-0.26(-1.22%)
Nov 29, 2013	21.63	22.02	21.54	21.71	0	+0.06(+0.27%)
Nov 27, 2013	22.05	22.17	21.58	21.65	0	-0.40(-1.82%)
Nov 26, 2013	22.22	22.70	21.98	22.05	0	-0.25(-1.14%)
Nov 25, 2013	22.68	22.84	22.13	22.31	4,152,243	-0.35(-1.56%)
Nov 22, 2013	22.96	23.07	22.25	22.66	0	-0.24(-1.07%)
Nov 21, 2013	22.55	23.10	22.21	22.91	4,711,080	+0.38(+1.70%)
Nov 20, 2013	22.89	23.01	22.37	22.52	5,983,788	-0.31(-1.37%)
Nov 19, 2013	23.46	23.75	22.61	22.84	8,087,497	-0.78(-3.32%)
Nov 18, 2013	23.65	24.07	23.47	23.62	7,835,631	+0.06(+0.25%)
Nov 15, 2013	25.21	25.40	23.38	23.56	0	-1.86(-7.32%)
Nov 14, 2013	25.84	25.90	25.24	25.42	2,877,205	-0.45(-1.74%)
Nov 13, 2013	25.79	25.94	25.58	25.87	0	-0.02(-0.08%)
Nov 12, 2013	25.41	26.08	25.27	25.89	4,267,305	+0.44(+1.73%)
Nov 11, 2013	25.14	25.45	24.85	25.45	0	+0.28(+1.13%)
Nov 08, 2013	24.84	25.41	24.63	25.17	0	+0.36(+1.46%)
Nov 07, 2013	25.21	25.32	24.78	24.81	5,031,955	-0.40(-1.59%)
Nov 06, 2013	25.18	25.34	25.04	25.21	3,759,927	+0.18(+0.70%)
Nov 05, 2013	25.10	25.16	24.76	25.03	4,540,794	-0.17(-0.66%)
Nov 04, 2013	25.14	25.32	24.84	25.20	4,420,859	+0.10(+0.39%)
Nov 01, 2013	25.70	25.84	24.61	25.10	0	-0.61(-2.36%)
Oct 31, 2013	25.32	26.42	25.17	25.71	10,174,147	+0.24(+0.96%)
Oct 30, 2013	25.59	26.68	25.15	25.46	13,209,667	+1.83(+7.75%)
Oct 29, 2013	24.45	24.56	23.45	23.63	6,485,554	-0.69(-2.82%)
Oct 28, 2013	24.15	24.43	24.03	24.32	4,044,290	+0.08(+0.32%)
Oct 25, 2013	24.36	24.63	24.06	24.24	0	+0.01(+0.04%)
Oct 24, 2013	24.19	24.39	23.99	24.23	2,704,163	+0.13(+0.53%)
Oct 23, 2013	24.70	24.73	23.91	24.10	3,234,549	-0.61(-2.46%)
Oct 22, 2013	23.98	25.12	23.50	24.71	7,888,179	+0.71(+2.98%)
Oct 21, 2013	24.58	24.72	23.96	23.99	4,117,975	-0.52(-2.12%)
Oct 18, 2013	24.20	24.55	24.01	24.51	4,212,860	+0.49(+2.04%)
Oct 17, 2013	23.45	24.06	23.45	24.02	4,085,742	+0.31(+1.32%)
Oct 16, 2013	23.59	24.26	23.53	23.71	5,854,862	+0.23(+1.00%)
Oct 15, 2013	23.85	24.14	23.45	23.47	6,605,407	-0.61(-2.52%)
Oct 14, 2013	24.07	24.16	23.78	24.08	0	-0.13(-0.53%)
Oct 11, 2013	24.69	24.76	24.11	24.21	0	-0.49(-1.98%)
Oct 10, 2013	24.02	24.72	23.96	24.70	3,923,746	+1.05(+4.43%)
Oct 09, 2013	23.68	23.78	23.19	23.65	4,111,916	+0.08(+0.33%)
Oct 08, 2013	24.74	24.86	23.56	23.57	5,670,744	-1.16(-4.67%)
Oct 07, 2013	24.72	25.07	24.60	24.73	3,702,523	-0.50(-1.98%)
Oct 04, 2013	24.60	25.36	24.54	25.23	0	+0.67(+2.71%)
Oct 03, 2013	25.12	25.23	24.53	24.56	3,870,322	-0.53(-2.11%)
Oct 02, 2013	25.29	25.45	24.54	25.09	6,224,274	-0.78(-3.03%)

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.