Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	21.75	21.82	21.82	21.82	5,617,600	+0.09(+0.40%)
Dec 30, 2013	21.47	21.82	21.35	21.74	2,077,536	+0.24(+1.13%)
Dec 27, 2013	21.61	21.84	21.32	21.50	2,695,912	-0.12(-0.57%)
Dec 26, 2013	21.67	21.82	21.54	21.62	1,444,508	+0.05(+0.26%)
Dec 24, 2013	21.51	21.63	21.38	21.56	1,094,708	+0.08(+0.37%)
Dec 23, 2013	21.67	21.73	21.34	21.48	3,320,272	-0.03(-0.13%)
Dec 20, 2013	21.54	21.98	21.45	21.51	9,995,756	-0.00(-0.01%)
Dec 19, 2013	21.57	21.89	21.43	21.51	3,750,036	-0.07(-0.32%)
Dec 18, 2013	21.16	21.65	20.96	21.58	4,131,212	+0.43(+2.02%)
Dec 17, 2013	21.11	21.19	20.88	21.16	2,376,532	+0.01(+0.06%)
Dec 16, 2013	20.99	21.25	20.93	21.14	5,009,404	+0.22(+1.05%)
Dec 13, 2013	21.13	21.25	20.86	20.92	2,746,904	-0.12(-0.58%)
Dec 12, 2013	21.04	21.11	20.60	21.05	4,342,896	-0.07(-0.34%)
Dec 11, 2013	20.83	21.41	20.81	21.12	7,785,608	+0.35(+1.69%)
Dec 10, 2013	20.44	20.81	20.29	20.77	2,651,056	+0.23(+1.11%)
Dec 09, 2013	20.52	20.75	20.44	20.54	2,462,076	+0.02(+0.09%)
Dec 06, 2013	20.57	20.81	20.35	20.52	3,820,728	+0.03(+0.15%)
Dec 05, 2013	20.07	20.56	19.95	20.49	2,847,424	+0.37(+1.84%)
Dec 04, 2013	20.19	20.41	19.88	20.12	2,483,304	-0.16(-0.76%)
Dec 03, 2013	20.18	20.44	20.11	20.28	2,420,200	-0.02(-0.07%)
Dec 02, 2013	20.28	20.62	20.09	20.29	3,087,852	+0.12(+0.58%)
Nov 29, 2013	20.48	20.60	20.15	20.18	1,459,260	-0.31(-1.50%)
Nov 27, 2013	20.40	20.50	20.28	20.48	1,938,148	+0.20(+1.00%)
Nov 26, 2013	20.07	20.34	20.00	20.28	2,962,876	+0.20(+1.01%)
Nov 25, 2013	20.21	20.27	20.02	20.08	2,570,836	-0.04(-0.21%)
Nov 22, 2013	20.17	20.29	20.09	20.12	3,985,704	-0.05(-0.24%)
Nov 21, 2013	19.89	20.20	19.78	20.17	3,465,940	+0.39(+1.97%)
Nov 20, 2013	20.01	20.14	19.74	19.78	3,294,132	-0.22(-1.09%)
Nov 19, 2013	20.28	20.43	19.95	20.00	3,532,180	-0.38(-1.88%)
Nov 18, 2013	20.92	20.95	20.30	20.38	3,464,024	-0.51(-2.44%)
Nov 15, 2013	20.88	20.93	20.65	20.89	3,638,028	+0.00(+0.02%)
Nov 14, 2013	20.72	20.91	20.44	20.88	4,711,740	+0.87(+4.32%)
Nov 12, 2013	20.00	20.17	19.90	20.02	2,496,712	-0.05(-0.26%)
Nov 11, 2013	19.75	20.21	19.67	20.07	3,264,444	+0.34(+1.70%)
Nov 08, 2013	19.03	19.74	19.03	19.73	5,275,036	+0.65(+3.39%)
Nov 07, 2013	19.91	19.92	19.01	19.09	7,772,784	-0.73(-3.67%)
Nov 06, 2013	20.08	20.18	19.62	19.82	4,150,224	-0.23(-1.16%)
Nov 05, 2013	20.08	20.11	19.92	20.05	5,160,216	-0.05(-0.25%)
Nov 04, 2013	20.17	20.21	19.97	20.10	3,871,940	+0.03(+0.16%)
Nov 01, 2013	20.38	20.45	19.95	20.07	3,217,268	-0.22(-1.10%)
Oct 31, 2013	20.36	20.49	19.98	20.29	5,166,188	-0.08(-0.38%)
Oct 30, 2013	20.50	20.51	20.21	20.36	4,047,220	+0.10(+0.48%)
Oct 29, 2013	20.29	20.38	19.92	20.27	5,369,416	+0.02(+0.09%)
Oct 28, 2013	20.07	20.37	19.99	20.25	4,615,804	+0.20(+1.02%)
Oct 25, 2013	20.09	20.09	19.62	20.05	7,756,536	+0.05(+0.25%)
Oct 24, 2013	19.75	20.21	19.34	20.00	20,763,048	-1.00(-4.76%)
Oct 23, 2013	20.70	21.00	20.56	21.00	7,075,672	+0.19(+0.90%)
Oct 22, 2013	21.17	21.28	20.57	20.81	5,181,140	-0.19(-0.89%)
Oct 21, 2013	21.44	21.50	20.78	21.00	5,468,448	-0.33(-1.54%)
Oct 18, 2013	20.70	21.33	20.68	21.32	4,099,024	+0.79(+3.86%)
Oct 17, 2013	20.57	20.70	20.30	20.53	4,277,240	-0.02(-0.12%)
Oct 16, 2013	20.34	20.74	20.19	20.55	4,916,364	+0.41(+2.06%)
Oct 15, 2013	19.85	20.27	19.84	20.14	5,800,464	+0.32(+1.64%)
Oct 14, 2013	19.38	19.83	19.31	19.82	2,410,124	+0.22(+1.14%)
Oct 11, 2013	19.75	19.75	19.32	19.59	2,835,192	-0.16(-0.80%)
Oct 10, 2013	19.50	19.86	19.50	19.75	3,705,368	+0.36(+1.88%)
Oct 09, 2013	19.21	19.48	18.86	19.39	6,321,388	+0.30(+1.56%)
Oct 08, 2013	19.85	19.94	18.93	19.09	7,714,460	-0.76(-3.83%)
Oct 07, 2013	20.11	20.17	19.84	19.85	4,050,080	-0.43(-2.12%)
Oct 04, 2013	20.18	20.33	20.15	20.28	3,685,972	+0.06(+0.28%)
Oct 03, 2013	20.65	20.85	19.92	20.22	6,095,972	-0.38(-1.84%)
Oct 02, 2013	20.55	20.67	20.50	20.60	5,429,612	-0.07(-0.35%)

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.