Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	23.87	23.82	23.82	23.82	118,245	-0.02(-0.10%)
Dec 30, 2013	23.96	24.14	23.79	23.84	158,322	-0.15(-0.61%)
Dec 27, 2013	24.04	24.05	23.81	23.99	164,870	+0.05(+0.20%)
Dec 26, 2013	23.98	24.13	23.80	23.94	188,504	-0.03(-0.14%)
Dec 24, 2013	23.90	24.07	23.90	23.97	69,926	+0.07(+0.31%)
Dec 23, 2013	23.75	23.97	23.55	23.90	129,444	+0.16(+0.68%)
Dec 20, 2013	23.62	23.91	23.50	23.74	527,903	+0.09(+0.38%)
Dec 19, 2013	23.84	24.08	23.58	23.65	129,157	-0.22(-0.92%)
Dec 18, 2013	23.31	23.92	23.31	23.87	192,129	+0.57(+2.43%)
Dec 17, 2013	23.59	23.84	23.29	23.30	207,787	-0.33(-1.41%)
Dec 16, 2013	23.41	23.71	23.24	23.63	224,830	+0.40(+1.71%)
Dec 13, 2013	23.35	23.42	23.06	23.24	124,028	-0.11(-0.45%)
Dec 12, 2013	23.46	23.60	23.28	23.34	141,353	-0.11(-0.45%)
Dec 11, 2013	23.56	23.71	23.41	23.45	207,980	-0.05(-0.21%)
Dec 10, 2013	23.53	23.81	23.44	23.50	419,510	-0.01(-0.03%)
Dec 09, 2013	23.53	23.54	23.20	23.50	173,085	+0.03(+0.14%)
Dec 06, 2013	23.30	23.58	23.25	23.47	0	+0.45(+1.94%)
Dec 05, 2013	23.23	23.23	22.83	23.03	0	-0.21(-0.90%)
Dec 04, 2013	23.11	23.47	22.82	23.23	0	+0.11(+0.49%)
Dec 03, 2013	23.15	23.34	22.92	23.12	393,897	-0.04(-0.17%)
Dec 02, 2013	23.25	23.43	22.99	23.16	183,974	-0.10(-0.45%)
Nov 29, 2013	23.19	23.40	23.07	23.27	0	+0.17(+0.73%)
Nov 27, 2013	23.15	23.37	22.97	23.10	0	+0.02(+0.10%)
Nov 26, 2013	23.03	23.19	22.90	23.07	0	+0.11(+0.49%)
Nov 25, 2013	22.94	23.15	22.90	22.96	69,966	+0.02(+0.07%)
Nov 22, 2013	22.74	23.19	22.65	22.94	0	+0.29(+1.28%)
Nov 21, 2013	22.69	22.89	22.59	22.65	170,698	+0.13(+0.57%)
Nov 20, 2013	22.82	22.93	22.49	22.53	0	-0.14(-0.60%)
Nov 19, 2013	23.08	23.38	22.64	22.66	129,599	-0.52(-2.23%)
Nov 18, 2013	22.86	23.29	22.84	23.18	0	+0.35(+1.55%)
Nov 15, 2013	22.60	22.83	22.49	22.82	0	+0.19(+0.85%)
Nov 14, 2013	22.57	22.76	22.45	22.63	100,910	+0.06(+0.29%)
Nov 13, 2013	22.30	22.57	22.22	22.57	0	+0.21(+0.92%)
Nov 12, 2013	22.11	22.44	21.99	22.36	0	+0.11(+0.49%)
Nov 11, 2013	22.36	22.37	22.06	22.25	113,418	-0.22(-0.97%)
Nov 08, 2013	21.67	22.47	21.56	22.47	0	+0.81(+3.72%)
Nov 07, 2013	22.07	22.23	21.60	21.66	209,147	-0.39(-1.75%)
Nov 06, 2013	22.24	22.24	21.95	22.05	177,387	+0.00(+0.00%)
Nov 05, 2013	22.20	22.39	22.03	22.05	179,810	-0.35(-1.55%)
Nov 04, 2013	22.57	22.57	22.13	22.40	236,784	-0.10(-0.43%)
Nov 01, 2013	22.41	22.52	22.10	22.49	0	+0.04(+0.18%)
Oct 31, 2013	22.28	22.45	22.11	22.45	0	+0.22(+0.98%)
Oct 30, 2013	22.28	22.51	21.36	22.24	241,181	+0.36(+1.64%)
Oct 29, 2013	21.64	21.94	21.57	21.88	0	+0.29(+1.33%)
Oct 28, 2013	22.11	22.27	21.37	21.59	0	-0.51(-2.30%)
Oct 25, 2013	22.33	22.47	21.80	22.10	0	-0.14(-0.63%)
Oct 24, 2013	22.18	22.32	21.95	22.24	362,550	+0.16(+0.71%)
Oct 23, 2013	21.78	22.17	21.78	22.08	0	+0.17(+0.77%)
Oct 22, 2013	21.69	21.95	21.60	21.91	109,927	+0.35(+1.64%)
Oct 21, 2013	21.47	21.74	21.47	21.56	93,731	+0.17(+0.79%)
Oct 18, 2013	21.28	21.51	21.17	21.39	178,192	+0.27(+1.30%)
Oct 17, 2013	20.90	21.14	20.90	21.12	250,012	+0.15(+0.73%)
Oct 16, 2013	20.75	20.97	20.68	20.96	166,280	+0.40(+1.96%)
Oct 15, 2013	20.47	20.64	20.39	20.56	324,853	+0.09(+0.43%)
Oct 14, 2013	20.27	20.51	20.19	20.47	195,781	+0.15(+0.75%)
Oct 11, 2013	19.69	20.33	19.50	20.32	0	+0.52(+2.65%)
Oct 10, 2013	19.56	19.80	19.28	19.79	78,034	+0.52(+2.68%)
Oct 09, 2013	19.54	19.58	19.18	19.28	146,746	-0.19(-0.95%)
Oct 08, 2013	19.69	19.84	19.46	19.46	126,106	-0.17(-0.86%)
Oct 07, 2013	19.75	19.84	19.61	19.63	0	-0.23(-1.18%)
Oct 04, 2013	19.58	19.91	19.58	19.87	0	+0.23(+1.19%)
Oct 03, 2013	20.00	20.00	19.19	19.63	0	-0.35(-1.77%)
Oct 02, 2013	20.27	20.32	19.95	19.99	159,380	-0.38(-1.86%)

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.