Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	24.95	24.97	24.97	24.97	1,292,503	+0.09(+0.37%)
Dec 30, 2013	24.91	24.98	24.78	24.88	1,072,253	+0.05(+0.20%)
Dec 27, 2013	24.77	25.00	24.71	24.83	969,714	-0.04(-0.17%)
Dec 26, 2013	24.90	24.96	24.62	24.87	1,066,513	+0.00(+0.00%)
Dec 24, 2013	24.83	24.96	24.73	24.87	806,394	+0.10(+0.40%)
Dec 23, 2013	24.47	24.82	24.37	24.77	1,724,518	+0.42(+1.71%)
Dec 20, 2013	24.51	24.73	24.27	24.36	4,259,223	+0.00(+0.00%)
Dec 19, 2013	23.73	24.42	23.73	24.36	3,180,702	+0.33(+1.39%)
Dec 18, 2013	23.47	24.11	23.31	24.02	5,892,357	+0.63(+2.67%)
Dec 17, 2013	23.57	23.71	23.27	23.40	3,278,549	-0.41(-1.72%)
Dec 16, 2013	23.67	23.90	23.32	23.81	6,238,393	+0.07(+0.32%)
Dec 13, 2013	24.02	24.22	23.70	23.73	1,824,143	-0.26(-1.08%)
Dec 12, 2013	23.72	24.30	23.61	23.99	2,866,600	+0.22(+0.91%)
Dec 11, 2013	24.33	24.47	23.73	23.77	2,644,668	-0.65(-2.66%)
Dec 10, 2013	24.56	25.01	24.37	24.42	3,245,023	-0.31(-1.25%)
Dec 09, 2013	24.80	24.98	24.68	24.73	2,458,714	-0.05(-0.20%)
Dec 06, 2013	24.65	24.82	24.50	24.78	0	+0.48(+1.95%)
Dec 05, 2013	24.31	24.59	24.17	24.31	0	-0.08(-0.34%)
Dec 04, 2013	24.03	24.57	23.95	24.39	0	+0.32(+1.32%)
Dec 03, 2013	24.22	24.37	23.87	24.07	1,955,300	-0.27(-1.10%)
Dec 02, 2013	24.46	24.92	24.31	24.34	2,379,199	-0.11(-0.44%)
Nov 29, 2013	24.63	24.67	24.42	24.45	0	-0.13(-0.54%)
Nov 27, 2013	24.32	24.67	24.26	24.58	0	+0.29(+1.20%)
Nov 26, 2013	24.56	24.77	24.19	24.29	0	-0.26(-1.05%)
Nov 25, 2013	24.65	24.78	24.47	24.55	1,201,918	+0.05(+0.20%)
Nov 22, 2013	24.32	24.50	24.03	24.50	0	+0.26(+1.07%)
Nov 21, 2013	23.76	24.36	23.60	24.24	1,968,363	+0.68(+2.87%)
Nov 20, 2013	23.52	23.81	23.38	23.57	2,961,705	+0.05(+0.21%)
Nov 19, 2013	23.47	23.86	23.02	23.52	3,341,616	-0.55(-2.29%)
Nov 18, 2013	24.42	24.59	24.02	24.07	1,552,205	-0.28(-1.13%)
Nov 15, 2013	24.53	24.57	24.10	24.34	0	+0.07(+0.28%)
Nov 14, 2013	24.29	24.34	23.95	24.27	1,558,646	+0.11(+0.44%)
Nov 13, 2013	23.96	24.17	23.77	24.17	1,773,322	+0.08(+0.35%)
Nov 12, 2013	24.27	24.41	23.97	24.08	1,285,532	-0.27(-1.10%)
Nov 11, 2013	24.77	24.91	24.26	24.35	2,253,339	-0.36(-1.45%)
Nov 08, 2013	23.45	24.73	23.40	24.71	0	+1.17(+4.96%)
Nov 07, 2013	24.07	24.29	23.52	23.54	2,741,494	-0.51(-2.13%)
Nov 06, 2013	23.92	24.10	23.81	24.05	1,839,485	+0.14(+0.57%)
Nov 05, 2013	23.54	23.93	23.52	23.92	2,900,878	+0.24(+1.02%)
Nov 04, 2013	23.74	23.87	23.65	23.67	1,573,782	-0.02(-0.07%)
Nov 01, 2013	23.72	23.90	23.62	23.69	0	+0.02(+0.09%)
Oct 31, 2013	23.65	23.82	23.54	23.67	2,157,531	-0.03(-0.12%)
Oct 30, 2013	23.70	23.87	23.68	23.70	1,867,955	-0.01(-0.04%)
Oct 29, 2013	23.94	23.95	23.56	23.71	2,510,196	-0.12(-0.52%)
Oct 28, 2013	23.76	23.94	23.61	23.83	2,345,393	+0.07(+0.28%)
Oct 25, 2013	23.78	23.99	23.69	23.77	0	+0.03(+0.14%)
Oct 24, 2013	23.51	23.77	23.35	23.73	3,151,851	+0.28(+1.21%)
Oct 23, 2013	23.05	23.46	22.94	23.45	5,150,487	+0.22(+0.93%)
Oct 22, 2013	23.42	23.77	22.81	23.23	12,558,810	-1.66(-6.66%)
Oct 21, 2013	25.04	25.07	24.75	24.89	3,037,944	-0.04(-0.17%)
Oct 18, 2013	24.53	25.05	24.19	24.93	3,036,541	+0.53(+2.19%)
Oct 17, 2013	23.99	24.49	23.88	24.40	2,067,461	+0.21(+0.86%)
Oct 16, 2013	23.83	24.33	23.71	24.19	1,978,790	+0.48(+2.00%)
Oct 15, 2013	23.69	24.00	23.51	23.72	3,210,836	-0.08(-0.32%)
Oct 14, 2013	23.39	23.86	23.06	23.79	1,747,639	+0.18(+0.78%)
Oct 11, 2013	22.99	23.71	22.86	23.61	0	+0.30(+1.29%)
Oct 10, 2013	22.59	23.32	22.59	23.31	3,375,332	+0.89(+3.98%)
Oct 09, 2013	22.50	22.67	22.41	22.41	1,906,377	-0.07(-0.33%)
Oct 08, 2013	22.56	22.78	22.47	22.49	1,767,047	-0.11(-0.48%)
Oct 07, 2013	22.71	22.87	22.60	22.60	1,344,550	-0.61(-2.62%)
Oct 04, 2013	22.60	23.22	22.52	23.21	0	+0.63(+2.81%)
Oct 03, 2013	22.62	22.82	22.50	22.57	2,320,199	-0.18(-0.77%)
Oct 02, 2013	23.07	23.13	22.71	22.75	2,305,744	-0.56(-2.40%)

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.