Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	21.58	21.54	21.54	21.54	915,100	-0.15(-0.69%)
Dec 30, 2013	20.93	21.75	20.89	21.69	909,664	+0.66(+3.14%)
Dec 27, 2013	21.15	21.15	20.51	21.03	651,331	-0.08(-0.38%)
Dec 26, 2013	20.65	21.12	20.46	21.11	941,865	+0.56(+2.73%)
Dec 24, 2013	20.23	20.55	19.87	20.55	645,007	+0.30(+1.48%)
Dec 23, 2013	20.33	20.49	20.11	20.25	724,614	-0.01(-0.05%)
Dec 20, 2013	20.47	20.55	20.16	20.26	1,104,305	-0.09(-0.44%)
Dec 19, 2013	20.15	20.50	19.91	20.35	708,979	+0.11(+0.54%)
Dec 18, 2013	19.65	20.37	19.50	20.24	959,810	+0.61(+3.11%)
Dec 17, 2013	20.19	20.19	19.57	19.63	732,361	-0.63(-3.11%)
Dec 16, 2013	20.34	20.61	19.87	20.26	716,065	+0.10(+0.50%)
Dec 13, 2013	20.01	20.86	20.00	20.16	948,223	+0.14(+0.70%)
Dec 12, 2013	19.95	20.35	19.69	20.02	908,398	+0.38(+1.93%)
Dec 11, 2013	19.46	19.69	19.04	19.64	852,143	+0.19(+0.98%)
Dec 10, 2013	19.38	19.56	19.06	19.45	827,097	+0.05(+0.26%)
Dec 09, 2013	19.50	20.24	19.25	19.40	936,932	-0.10(-0.51%)
Dec 06, 2013	19.42	19.82	19.15	19.50	0	+0.29(+1.51%)
Dec 05, 2013	19.75	20.05	19.12	19.21	0	-0.59(-2.98%)
Dec 04, 2013	19.89	20.40	19.54	19.80	0	-0.04(-0.20%)
Dec 03, 2013	20.91	21.01	19.50	19.84	0	-1.17(-5.57%)
Dec 02, 2013	20.38	21.30	20.22	21.01	1,348,345	+0.57(+2.79%)
Nov 29, 2013	20.29	20.75	20.29	20.44	0	+0.33(+1.64%)
Nov 27, 2013	20.20	20.70	19.95	20.11	0	-0.07(-0.35%)
Nov 26, 2013	18.43	20.47	18.43	20.18	2,088,308	+1.75(+9.50%)
Nov 25, 2013	17.91	18.55	17.63	18.43	1,447,563	+0.52(+2.90%)
Nov 22, 2013	17.96	18.50	17.86	17.91	0	-0.02(-0.11%)
Nov 21, 2013	17.28	18.05	17.18	17.93	899,005	+0.62(+3.58%)
Nov 20, 2013	18.03	18.15	16.85	17.31	0	-0.70(-3.89%)
Nov 19, 2013	19.17	19.48	17.99	18.01	883,593	-1.20(-6.25%)
Nov 18, 2013	19.88	20.05	19.14	19.21	0	-0.66(-3.32%)
Nov 15, 2013	19.49	19.88	19.35	19.87	0	+0.37(+1.90%)
Nov 14, 2013	19.66	19.74	19.05	19.50	838,794	+0.79(+4.22%)
Nov 12, 2013	18.02	18.75	17.71	18.71	0	+0.66(+3.66%)
Nov 11, 2013	18.16	18.30	17.89	18.05	0	-0.10(-0.55%)
Nov 08, 2013	17.05	18.22	16.90	18.15	0	+1.13(+6.64%)
Nov 07, 2013	17.71	17.88	17.00	17.02	869,244	-0.62(-3.51%)
Nov 06, 2013	17.61	17.79	17.17	17.64	938,413	+0.11(+0.63%)
Nov 05, 2013	17.14	17.74	16.95	17.53	1,230,801	+0.48(+2.82%)
Nov 04, 2013	16.78	17.24	16.73	17.05	764,262	+0.31(+1.85%)
Nov 01, 2013	17.19	17.20	16.25	16.74	0	-0.70(-3.99%)
Oct 31, 2013	17.27	17.49	16.74	17.43	0	+0.04(+0.20%)
Oct 30, 2013	17.53	18.66	17.21	17.40	2,149,773	-1.00(-5.43%)
Oct 29, 2013	18.58	18.72	18.22	18.40	0	-0.16(-0.86%)
Oct 28, 2013	18.93	19.08	18.20	18.56	0	-0.47(-2.47%)
Oct 25, 2013	18.88	19.10	18.72	19.03	0	+0.06(+0.32%)
Oct 24, 2013	17.77	19.09	17.55	18.97	2,088,026	+1.00(+5.56%)
Oct 23, 2013	17.47	18.09	17.39	17.97	0	+0.36(+2.04%)
Oct 22, 2013	17.67	18.00	16.74	17.61	2,373,507	-0.20(-1.12%)
Oct 21, 2013	18.44	18.57	17.00	17.81	0	-0.89(-4.76%)
Oct 18, 2013	20.25	20.50	18.69	18.70	2,405,127	-1.39(-6.92%)
Oct 17, 2013	20.27	20.88	20.01	20.09	3,429,404	-0.31(-1.52%)
Oct 16, 2013	20.06	20.88	19.64	20.40	3,243,586	+0.49(+2.46%)
Oct 15, 2013	20.10	20.18	18.29	19.91	4,200,774	-2.48(-11.08%)
Oct 14, 2013	21.73	22.50	21.59	22.39	2,997,911	+0.43(+1.96%)
Oct 11, 2013	21.37	21.98	21.37	21.96	0	+0.62(+2.91%)
Oct 10, 2013	21.44	21.80	21.01	21.34	1,266,663	+0.25(+1.19%)
Oct 09, 2013	21.20	21.37	20.48	21.09	1,871,053	-0.11(-0.52%)
Oct 08, 2013	21.30	21.77	20.67	21.20	2,087,949	-0.06(-0.28%)
Oct 07, 2013	21.60	21.99	21.16	21.26	0	-0.29(-1.35%)
Oct 04, 2013	20.78	21.91	19.54	21.55	0	+0.88(+4.26%)
Oct 03, 2013	20.45	20.85	20.10	20.67	0	+0.01(+0.05%)
Oct 02, 2013	19.61	21.14	19.60	20.66	1,530,237	+0.57(+2.84%)

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.