Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	28.19	28.17	28.17	28.17	428,500	+0.02(+0.07%)
Dec 30, 2013	28.35	28.46	28.06	28.15	598,284	-0.15(-0.53%)
Dec 27, 2013	28.44	28.50	28.03	28.30	442,396	-0.01(-0.04%)
Dec 26, 2013	27.47	28.52	27.47	28.31	580,027	+0.18(+0.64%)
Dec 24, 2013	27.93	28.17	27.89	28.13	296,632	+0.26(+0.93%)
Dec 23, 2013	27.80	28.21	27.65	27.87	808,231	+0.10(+0.36%)
Dec 20, 2013	27.99	28.23	26.65	27.77	3,055,301	+1.63(+6.24%)
Dec 19, 2013	26.54	26.59	26.05	26.14	1,059,503	-0.15(-0.57%)
Dec 18, 2013	25.90	26.30	25.41	26.29	1,392,345	+0.40(+1.54%)
Dec 17, 2013	26.50	26.66	25.67	25.89	1,573,299	+0.48(+1.89%)
Dec 16, 2013	25.24	25.71	25.01	25.41	485,248	+0.40(+1.60%)
Dec 13, 2013	24.93	25.25	24.63	25.01	375,676	+0.16(+0.64%)
Dec 12, 2013	25.07	25.28	24.78	24.85	340,172	-0.15(-0.60%)
Dec 11, 2013	25.25	25.43	24.91	25.00	440,302	-0.29(-1.15%)
Dec 10, 2013	25.68	25.78	25.25	25.29	415,254	-0.41(-1.60%)
Dec 09, 2013	25.63	25.91	25.52	25.70	330,610	+0.17(+0.67%)
Dec 06, 2013	25.81	26.13	25.49	25.53	0	-0.10(-0.39%)
Dec 05, 2013	25.65	25.95	25.59	25.63	0	-0.09(-0.35%)
Dec 04, 2013	25.87	26.12	25.39	25.72	0	-0.21(-0.81%)
Dec 03, 2013	25.92	26.24	25.80	25.93	0	-0.10(-0.38%)
Dec 02, 2013	26.31	26.57	26.01	26.03	489,891	-0.38(-1.44%)
Nov 29, 2013	26.77	26.81	26.38	26.41	0	-0.17(-0.64%)
Nov 27, 2013	26.56	26.65	26.23	26.58	0	+0.08(+0.30%)
Nov 26, 2013	26.73	26.93	26.40	26.50	0	-0.18(-0.67%)
Nov 25, 2013	26.90	27.31	26.60	26.68	1,244,194	+0.38(+1.44%)
Nov 22, 2013	26.32	27.00	26.12	26.30	0	+0.49(+1.90%)
Nov 21, 2013	25.94	26.22	25.80	25.81	472,581	-0.10(-0.39%)
Nov 20, 2013	26.06	26.14	25.76	25.91	0	-0.17(-0.65%)
Nov 19, 2013	26.18	26.62	25.94	26.08	531,508	-0.11(-0.42%)
Nov 18, 2013	26.49	26.50	26.10	26.19	631,760	-0.13(-0.49%)
Nov 15, 2013	26.46	26.67	25.91	26.32	0	-0.01(-0.04%)
Nov 14, 2013	26.01	26.66	25.85	26.33	1,669,677	+0.83(+3.25%)
Nov 13, 2013	24.72	25.61	24.51	25.50	1,027,129	+0.65(+2.62%)
Nov 12, 2013	24.74	24.97	24.69	24.85	0	+0.09(+0.36%)
Nov 11, 2013	24.62	24.92	24.47	24.76	0	+0.16(+0.65%)
Nov 08, 2013	24.38	24.73	24.38	24.60	0	+0.18(+0.74%)
Nov 07, 2013	24.87	25.03	24.39	24.42	708,219	-0.27(-1.09%)
Nov 06, 2013	25.12	25.23	24.42	24.69	750,974	-0.22(-0.89%)
Nov 05, 2013	25.15	25.20	24.54	24.91	826,807	-0.16(-0.64%)
Nov 04, 2013	25.33	25.47	25.00	25.07	603,743	-0.13(-0.52%)
Nov 01, 2013	25.02	25.35	24.92	25.20	0	+0.16(+0.64%)
Oct 31, 2013	25.38	25.41	24.98	25.04	0	-0.31(-1.22%)
Oct 30, 2013	25.82	25.95	25.19	25.35	728,672	-0.58(-2.24%)
Oct 29, 2013	25.71	25.95	25.56	25.93	0	+0.23(+0.89%)
Oct 28, 2013	25.49	25.86	25.26	25.70	0	+0.27(+1.06%)
Oct 25, 2013	25.48	25.48	25.05	25.43	0	+0.05(+0.20%)
Oct 24, 2013	25.45	25.67	25.23	25.38	418,599	+0.17(+0.67%)
Oct 23, 2013	25.16	25.34	24.94	25.21	571,152	+0.40(+1.61%)
Oct 22, 2013	24.62	25.24	24.52	24.81	613,114	+0.21(+0.85%)
Oct 21, 2013	24.54	24.65	24.35	24.60	349,873	+0.03(+0.12%)
Oct 18, 2013	24.33	24.66	24.07	24.57	361,528	+0.45(+1.87%)
Oct 17, 2013	24.08	24.21	23.85	24.12	263,968	-0.01(-0.05%)
Oct 16, 2013	24.10	24.30	23.73	24.13	450,006	+0.17(+0.71%)
Oct 15, 2013	23.81	24.12	23.52	23.96	483,994	+0.13(+0.55%)
Oct 14, 2013	23.54	23.86	23.54	23.83	252,009	+0.09(+0.38%)
Oct 11, 2013	23.39	23.74	23.14	23.74	0	+0.22(+0.94%)
Oct 10, 2013	23.68	24.11	23.42	23.52	413,925	+0.12(+0.51%)
Oct 09, 2013	23.52	23.68	23.15	23.40	550,220	+0.02(+0.09%)
Oct 08, 2013	23.74	23.82	23.21	23.38	436,820	-0.39(-1.64%)
Oct 07, 2013	24.26	24.26	23.70	23.77	0	-0.50(-2.06%)
Oct 04, 2013	24.19	24.51	24.02	24.27	0	+0.09(+0.37%)
Oct 03, 2013	24.40	24.45	24.05	24.18	0	-0.20(-0.82%)
Oct 02, 2013	24.69	24.81	24.29	24.38	729,784	-0.43(-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.