Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		19.30	19.30	19.30	0	+0.10(+0.52%)
Dec 30, 2013	19.35	19.79	19.10	19.20	630,897	-0.21(-1.08%)
Dec 27, 2013	19.16	19.52	18.84	19.41	446,598	+0.41(+2.16%)
Dec 26, 2013	19.11	19.49	18.99	19.00	561,853	-0.13(-0.68%)
Dec 24, 2013	18.96	19.36	18.70	19.13	274,291	+0.14(+0.74%)
Dec 23, 2013	19.23	19.55	18.99	18.99	438,301	-0.10(-0.52%)
Dec 20, 2013	19.02	19.62	18.86	19.09	946,264	-0.01(-0.05%)
Dec 19, 2013	18.57	19.15	18.25	19.10	776,685	+0.31(+1.65%)
Dec 18, 2013	19.15	19.49	18.70	18.79	1,048,878	-0.39(-2.03%)
Dec 17, 2013	19.02	19.22	18.77	19.18	1,237,985	+0.09(+0.47%)
Dec 16, 2013	19.28	19.38	18.75	19.09	956,529	-0.25(-1.29%)
Dec 13, 2013	19.27	19.41	18.66	19.34	545,350	+0.03(+0.16%)
Dec 12, 2013	19.04	19.43	18.90	19.31	747,843	+0.28(+1.47%)
Dec 11, 2013	19.45	19.46	18.89	19.03	925,540	-0.51(-2.61%)
Dec 10, 2013	19.31	20.14	19.31	19.54	932,231	+0.23(+1.19%)
Dec 09, 2013	19.26	19.46	18.73	19.31	688,904	+0.07(+0.36%)
Dec 06, 2013	20.23	20.36	19.15	19.24	0	-0.69(-3.46%)
Dec 05, 2013	20.31	20.38	19.77	19.93	0	-0.49(-2.40%)
Dec 04, 2013	20.31	20.88	20.25	20.42	0	+0.09(+0.44%)
Dec 03, 2013	20.34	20.75	20.15	20.33	0	-0.01(-0.05%)
Dec 02, 2013	21.10	21.20	20.17	20.34	930,815	-0.85(-4.01%)
Nov 29, 2013	21.07	21.45	20.86	21.19	0	+0.11(+0.52%)
Nov 27, 2013	21.21	21.46	20.80	21.08	0	-0.20(-0.94%)
Nov 26, 2013	21.70	22.02	21.04	21.28	0	-0.54(-2.47%)
Nov 25, 2013	22.95	22.98	21.17	21.82	1,982,717	-1.14(-4.97%)
Nov 22, 2013	23.36	23.70	22.80	22.96	0	-0.55(-2.34%)
Nov 21, 2013	22.89	23.57	22.82	23.51	671,683	+0.70(+3.07%)
Nov 20, 2013	23.03	23.53	22.55	22.81	0	-0.11(-0.48%)
Nov 19, 2013	23.42	23.70	22.83	22.92	970,356	-0.51(-2.18%)
Nov 18, 2013	23.53	23.67	23.25	23.43	0	-0.08(-0.34%)
Nov 15, 2013	23.99	24.16	23.39	23.51	0	-0.37(-1.55%)
Nov 14, 2013	23.79	24.13	23.45	23.88	967,899	+0.46(+1.96%)
Nov 12, 2013	24.25	24.47	23.27	23.42	0	-1.07(-4.37%)
Nov 11, 2013	24.43	25.04	24.05	24.49	0	-0.62(-2.47%)
Nov 08, 2013	25.07	25.62	22.77	25.11	0	-2.67(-9.61%)
Nov 07, 2013	28.47	29.84	27.15	27.78	1,312,891	-0.46(-1.63%)
Nov 06, 2013	29.35	29.82	28.03	28.24	642,254	-0.79(-2.72%)
Nov 05, 2013	29.63	29.93	29.02	29.03	460,145	-0.91(-3.04%)
Nov 04, 2013	28.63	29.98	28.63	29.94	830,047	+1.50(+5.27%)
Nov 01, 2013	28.06	28.59	27.10	28.44	0	+0.29(+1.03%)
Oct 31, 2013	28.12	29.00	27.76	28.15	0	-0.08(-0.28%)
Oct 30, 2013	29.10	30.21	28.05	28.23	994,638	-1.21(-4.11%)
Oct 29, 2013	29.41	29.82	29.36	29.44	0	+0.03(+0.10%)
Oct 28, 2013	30.10	30.31	29.32	29.41	0	-0.63(-2.10%)
Oct 25, 2013	30.34	30.71	29.73	30.04	0	-0.18(-0.60%)
Oct 24, 2013	28.85	30.29	28.56	30.22	680,047	+1.37(+4.76%)
Oct 23, 2013	29.51	29.67	28.53	28.85	0	-0.87(-2.94%)
Oct 22, 2013	30.79	31.10	29.63	29.72	898,942	-0.79(-2.59%)
Oct 21, 2013	31.00	31.67	30.33	30.51	1,206,604	-0.57(-1.83%)
Oct 18, 2013	30.64	31.27	30.36	31.08	842,422	+0.73(+2.41%)
Oct 17, 2013	30.09	30.87	29.64	30.35	859,347	+0.21(+0.70%)
Oct 16, 2013	29.28	30.22	29.03	30.14	1,073,325	+1.25(+4.33%)
Oct 15, 2013	29.05	29.65	28.55	28.89	752,355	-0.15(-0.52%)
Oct 14, 2013	28.61	29.24	28.50	29.04	356,376	+0.20(+0.69%)
Oct 11, 2013	28.77	29.30	28.52	28.84	0	-0.27(-0.93%)
Oct 10, 2013	28.19	29.25	28.00	29.11	641,723	+1.26(+4.52%)
Oct 09, 2013	28.85	28.85	27.71	27.85	0	-0.83(-2.89%)
Oct 08, 2013	29.23	29.81	28.50	28.68	726,421	-0.43(-1.48%)
Oct 07, 2013	29.55	29.96	29.07	29.11	0	-0.95(-3.16%)
Oct 04, 2013	29.44	30.33	29.16	30.06	0	+0.70(+2.38%)
Oct 03, 2013	29.09	29.68	28.99	29.36	0	+0.26(+0.89%)
Oct 02, 2013	28.57	29.24	28.17	29.10	1,288,876	+0.43(+1.50%)

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.