Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	24.08	24.31	24.31	24.31	1,872,887	+0.20(+0.85%)
Dec 30, 2013	23.74	24.15	23.71	24.10	1,787,249	+0.40(+1.69%)
Dec 27, 2013	23.80	23.91	23.64	23.70	1,738,369	-0.06(-0.25%)
Dec 26, 2013	24.02	24.19	23.63	23.76	2,080,798	-0.14(-0.57%)
Dec 24, 2013	23.78	24.14	23.74	23.90	1,513,250	+0.19(+0.79%)
Dec 23, 2013	23.83	24.01	23.70	23.71	2,747,418	+0.15(+0.63%)
Dec 20, 2013	23.45	23.80	23.38	23.56	4,942,141	+0.18(+0.78%)
Dec 19, 2013	23.82	23.91	23.35	23.38	2,894,589	-0.43(-1.79%)
Dec 18, 2013	24.13	24.21	23.50	23.80	3,094,310	-0.37(-1.55%)
Dec 17, 2013	23.62	24.35	23.55	24.18	3,832,311	+0.63(+2.67%)
Dec 16, 2013	23.33	23.72	23.33	23.55	2,643,547	+0.30(+1.28%)
Dec 13, 2013	23.57	23.62	23.22	23.25	2,550,641	-0.35(-1.48%)
Dec 12, 2013	23.70	23.94	23.51	23.60	1,890,906	-0.12(-0.50%)
Dec 11, 2013	24.12	24.31	23.69	23.72	2,267,735	-0.31(-1.31%)
Dec 10, 2013	24.18	24.25	23.88	24.03	2,189,797	-0.16(-0.67%)
Dec 09, 2013	23.57	24.29	23.40	24.20	3,672,534	+0.79(+3.38%)
Dec 06, 2013	24.24	24.24	23.37	23.40	0	-0.55(-2.31%)
Dec 05, 2013	23.66	24.09	23.57	23.96	0	+0.44(+1.88%)
Dec 04, 2013	23.32	23.61	23.14	23.51	3,043,259	+0.04(+0.18%)
Dec 03, 2013	23.07	23.52	23.13	23.47	3,508,045	+0.34(+1.47%)
Dec 02, 2013	22.63	23.29	22.49	23.13	3,629,449	+0.50(+2.22%)
Nov 29, 2013	22.66	22.79	22.56	22.63	0	-0.02(-0.08%)
Nov 27, 2013	22.50	22.68	22.38	22.65	0	+0.11(+0.49%)
Nov 26, 2013	22.53	22.72	22.41	22.54	2,617,347	-0.20(-0.90%)
Nov 25, 2013	22.63	22.77	22.31	22.74	1,988,658	+0.18(+0.79%)
Nov 22, 2013	22.36	22.68	22.36	22.56	0	-0.05(-0.23%)
Nov 21, 2013	21.96	22.70	21.85	22.61	4,326,831	+0.77(+3.51%)
Nov 20, 2013	21.38	22.03	21.37	21.85	3,611,156	+0.47(+2.19%)
Nov 19, 2013	21.85	21.96	21.32	21.38	2,841,391	-0.18(-0.83%)
Nov 18, 2013	22.13	22.13	21.52	21.56	3,074,008	-0.51(-2.31%)
Nov 15, 2013	22.19	22.30	22.02	22.07	0	-0.12(-0.54%)
Nov 14, 2013	22.15	22.34	22.08	22.19	2,218,793	+0.43(+2.00%)
Nov 12, 2013	21.26	21.92	21.25	21.75	4,026,619	+0.35(+1.63%)
Nov 11, 2013	21.45	21.51	21.17	21.40	2,318,038	-0.17(-0.79%)
Nov 08, 2013	21.51	21.62	21.28	21.57	0	+0.09(+0.40%)
Nov 07, 2013	22.24	22.30	21.45	21.49	4,069,808	-0.79(-3.55%)
Nov 06, 2013	22.13	22.30	21.94	22.28	2,593,217	+0.31(+1.43%)
Nov 05, 2013	21.85	22.14	21.67	21.97	2,095,739	+0.00(+0.00%)
Nov 04, 2013	22.25	22.25	21.93	21.97	2,653,013	-0.14(-0.62%)
Nov 01, 2013	22.01	22.24	21.97	22.10	0	+0.14(+0.66%)
Oct 31, 2013	22.38	22.38	21.79	21.96	8,467,973	+1.12(+5.39%)
Oct 30, 2013	20.95	21.05	20.65	20.83	4,516,298	-0.11(-0.51%)
Oct 29, 2013	20.78	20.97	20.73	20.94	2,816,241	+0.31(+1.51%)
Oct 28, 2013	20.48	20.74	20.44	20.63	3,709,088	+0.32(+1.59%)
Oct 25, 2013	20.30	20.42	20.20	20.31	0	+0.13(+0.63%)
Oct 24, 2013	20.08	20.31	19.93	20.18	5,018,619	-0.11(-0.55%)
Oct 23, 2013	21.21	21.22	19.80	20.29	8,433,898	-1.24(-5.77%)
Oct 22, 2013	21.81	21.87	21.35	21.53	2,813,390	-0.26(-1.17%)
Oct 21, 2013	21.28	21.80	21.26	21.79	2,981,113	+0.58(+2.73%)
Oct 18, 2013	21.03	21.22	20.69	21.21	3,219,967	+0.27(+1.30%)
Oct 17, 2013	21.34	21.35	20.88	20.94	4,781,519	-0.50(-2.34%)
Oct 16, 2013	21.34	21.48	21.21	21.44	2,387,660	+0.29(+1.36%)
Oct 15, 2013	21.43	21.53	21.11	21.15	2,308,574	-0.31(-1.43%)
Oct 14, 2013	21.12	21.51	21.07	21.45	1,999,135	+0.14(+0.64%)
Oct 11, 2013	21.28	21.41	21.17	21.32	0	-0.03(-0.12%)
Oct 10, 2013	21.23	21.47	21.23	21.34	2,617,017	+0.32(+1.54%)
Oct 09, 2013	21.19	21.23	20.88	21.02	2,313,102	-0.14(-0.68%)
Oct 08, 2013	21.40	21.65	21.01	21.17	2,522,873	-0.36(-1.66%)
Oct 07, 2013	21.60	21.84	21.38	21.52	1,841,678	-0.30(-1.36%)
Oct 04, 2013	21.31	22.00	21.22	21.82	0	+0.61(+2.89%)
Oct 03, 2013	21.36	21.54	20.98	21.21	2,386,907	-0.23(-1.07%)
Oct 02, 2013	21.53	21.85	21.34	21.44	2,492,727	-0.31(-1.45%)

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.