Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	25.44	25.42	25.42	25.42	474,805	+0.02(+0.07%)
Dec 30, 2013	25.59	25.68	25.32	25.40	662,936	-0.14(-0.53%)
Dec 27, 2013	25.67	25.72	25.29	25.54	490,203	-0.01(-0.04%)
Dec 26, 2013	24.79	25.74	24.79	25.55	642,706	+0.16(+0.64%)
Dec 24, 2013	25.21	25.42	25.17	25.39	328,687	+0.23(+0.93%)
Dec 23, 2013	25.09	25.46	24.95	25.15	895,571	+0.09(+0.36%)
Dec 20, 2013	25.26	25.48	24.05	25.06	3,385,468	+1.47(+6.24%)
Dec 19, 2013	23.95	24.00	23.51	23.59	1,173,997	-0.14(-0.57%)
Dec 18, 2013	23.37	23.74	22.93	23.73	1,542,807	+0.36(+1.55%)
Dec 17, 2013	23.92	24.06	23.17	23.37	1,743,315	+0.43(+1.89%)
Dec 16, 2013	22.78	23.20	22.57	22.93	537,685	+0.36(+1.60%)
Dec 13, 2013	22.50	22.79	22.23	22.57	416,273	+0.14(+0.64%)
Dec 12, 2013	22.62	22.81	22.36	22.43	376,932	-0.14(-0.60%)
Dec 11, 2013	22.79	22.95	22.48	22.56	487,882	-0.26(-1.15%)
Dec 10, 2013	23.18	23.27	22.78	22.82	460,127	-0.37(-1.60%)
Dec 09, 2013	23.13	23.38	23.03	23.19	366,337	+0.15(+0.67%)
Dec 06, 2013	23.29	23.58	23.00	23.04	0	-0.09(-0.39%)
Dec 05, 2013	23.15	23.42	23.09	23.13	0	-0.08(-0.35%)
Dec 04, 2013	23.35	23.57	22.91	23.21	0	-0.19(-0.81%)
Dec 03, 2013	23.39	23.68	23.28	23.40	0	-0.09(-0.38%)
Dec 02, 2013	23.74	23.98	23.47	23.49	542,830	-0.34(-1.44%)
Nov 29, 2013	24.16	24.20	23.81	23.83	0	-0.15(-0.64%)
Nov 27, 2013	23.97	24.05	23.67	23.99	0	+0.07(+0.30%)
Nov 26, 2013	24.12	24.31	23.83	23.92	0	-0.10(-0.41%)
Nov 25, 2013	24.21	24.58	23.94	24.01	1,382,273	+0.34(+1.45%)
Nov 22, 2013	23.69	24.30	23.51	23.67	0	+0.44(+1.90%)
Nov 21, 2013	23.35	23.60	23.22	23.23	525,027	-0.09(-0.39%)
Nov 20, 2013	23.46	23.53	23.19	23.32	0	-0.15(-0.65%)
Nov 19, 2013	23.56	23.96	23.35	23.47	590,494	-0.10(-0.42%)
Nov 18, 2013	23.84	23.85	23.49	23.57	701,871	-0.12(-0.49%)
Nov 15, 2013	23.82	24.00	23.32	23.69	0	-0.01(-0.04%)
Nov 14, 2013	23.41	24.00	23.27	23.70	1,854,975	+0.75(+3.25%)
Nov 13, 2013	22.25	23.05	22.06	22.95	1,141,118	+0.59(+2.62%)
Nov 12, 2013	22.27	22.48	22.22	22.37	0	+0.08(+0.36%)
Nov 11, 2013	22.16	22.43	22.03	22.29	0	+0.14(+0.65%)
Nov 08, 2013	21.94	22.26	21.94	22.14	0	+0.16(+0.74%)
Nov 07, 2013	22.39	22.53	21.95	21.98	786,816	-0.24(-1.09%)
Nov 06, 2013	22.61	22.71	21.98	22.22	834,316	-0.20(-0.89%)
Nov 05, 2013	22.64	22.68	22.09	22.42	918,564	-0.14(-0.64%)
Nov 04, 2013	22.80	22.93	22.50	22.57	670,745	-0.12(-0.52%)
Nov 01, 2013	22.52	22.82	22.43	22.68	0	+0.14(+0.64%)
Oct 31, 2013	22.84	22.87	22.48	22.54	0	-0.28(-1.22%)
Oct 30, 2013	23.24	23.36	22.67	22.82	809,539	-0.52(-2.24%)
Oct 29, 2013	23.14	23.36	23.01	23.34	0	+0.21(+0.89%)
Oct 28, 2013	22.94	23.28	22.74	23.13	0	+0.24(+1.06%)
Oct 25, 2013	22.93	22.93	22.55	22.89	0	+0.05(+0.20%)
Oct 24, 2013	22.91	23.11	22.71	22.84	465,054	+0.15(+0.67%)
Oct 23, 2013	22.65	22.81	22.45	22.69	634,537	+0.36(+1.61%)
Oct 22, 2013	22.16	22.72	22.07	22.33	681,156	+0.19(+0.85%)
Oct 21, 2013	22.09	22.19	21.92	22.14	388,701	+0.03(+0.12%)
Oct 18, 2013	21.90	22.20	21.67	22.12	401,649	+0.41(+1.87%)
Oct 17, 2013	21.67	21.79	21.47	21.71	293,262	-0.01(-0.05%)
Oct 16, 2013	21.69	21.87	21.36	21.72	499,947	+0.15(+0.71%)
Oct 15, 2013	21.43	21.71	21.17	21.57	537,707	+0.12(+0.55%)
Oct 14, 2013	21.19	21.47	21.19	21.45	279,976	+0.08(+0.38%)
Oct 11, 2013	21.05	21.37	20.83	21.37	0	+0.20(+0.94%)
Oct 10, 2013	21.31	21.70	21.08	21.17	459,861	+0.11(+0.51%)
Oct 09, 2013	21.17	21.31	20.84	21.06	611,282	+0.02(+0.09%)
Oct 08, 2013	21.37	21.44	20.89	21.04	485,297	-0.35(-1.64%)
Oct 07, 2013	21.84	21.84	21.33	21.40	0	-0.45(-2.06%)
Oct 04, 2013	21.77	22.06	21.62	21.85	0	+0.08(+0.37%)
Oct 03, 2013	21.96	22.01	21.65	21.76	0	-0.18(-0.82%)
Oct 02, 2013	22.22	22.33	21.86	21.94	810,774	-0.39(-1.73%)

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.