Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	20.43	20.39	20.39	20.39	239,589	-0.02(-0.08%)
Dec 30, 2013	20.35	20.43	20.26	20.41	303,233	+0.03(+0.17%)
Dec 27, 2013	20.26	20.49	20.21	20.38	396,533	+0.15(+0.74%)
Dec 26, 2013	20.28	20.28	20.18	20.23	142,986	-0.05(-0.23%)
Dec 24, 2013	20.12	20.34	20.12	20.27	163,135	+0.15(+0.75%)
Dec 23, 2013	20.24	20.26	20.08	20.12	319,722	+0.05(+0.23%)
Dec 20, 2013	20.06	20.22	20.01	20.08	539,115	+0.07(+0.35%)
Dec 19, 2013	19.66	20.07	19.60	20.01	407,608	+0.34(+1.73%)
Dec 18, 2013	19.52	19.86	19.46	19.67	589,320	+0.14(+0.71%)
Dec 17, 2013	19.73	19.76	19.51	19.53	3,680,164	-0.16(-0.82%)
Dec 16, 2013	19.59	19.96	19.59	19.69	633,870	+0.16(+0.83%)
Dec 13, 2013	19.45	19.61	19.31	19.53	325,068	+0.10(+0.51%)
Dec 12, 2013	19.60	19.64	19.37	19.43	551,285	-0.14(-0.71%)
Dec 11, 2013	20.07	20.12	19.55	19.57	606,507	-0.39(-1.94%)
Dec 10, 2013	20.01	20.03	19.87	19.96	241,936	-0.03(-0.14%)
Dec 09, 2013	20.02	20.20	19.97	19.98	395,226	-0.02(-0.09%)
Dec 06, 2013	19.83	20.08	19.81	20.00	393,948	+0.29(+1.49%)
Dec 05, 2013	19.67	19.93	19.66	19.71	780,821	-0.03(-0.15%)
Dec 04, 2013	19.86	19.93	19.54	19.74	738,852	-0.20(-1.01%)
Dec 03, 2013	20.17	20.24	19.76	19.94	646,017	-0.31(-1.51%)
Dec 02, 2013	19.91	20.37	19.90	20.24	641,445	+0.05(+0.26%)
Nov 29, 2013	20.09	20.42	20.08	20.19	349,257	-0.02(-0.11%)
Nov 27, 2013	20.22	20.40	20.21	20.21	664,633	-0.15(-0.74%)
Nov 26, 2013	20.54	20.56	20.26	20.36	963,063	-0.18(-0.87%)
Nov 25, 2013	20.75	20.75	20.52	20.54	1,082,113	+0.07(+0.32%)
Nov 22, 2013	20.23	20.54	20.17	20.48	2,417,863	+0.26(+1.29%)
Nov 21, 2013	20.26	20.36	20.16	20.22	2,100,093	-0.10(-0.50%)
Nov 20, 2013	20.33	20.44	20.21	20.32	2,326,623	+0.04(+0.20%)
Nov 19, 2013	20.20	20.56	20.18	20.28	1,969,350	-0.02(-0.11%)
Nov 18, 2013	20.13	20.55	20.05	20.30	2,161,695	+0.31(+1.56%)
Nov 15, 2013	19.97	20.17	19.96	19.99	1,952,428	+0.07(+0.37%)
Nov 14, 2013	19.88	19.97	19.71	19.92	1,907,352	+0.10(+0.49%)
Nov 13, 2013	19.60	19.90	19.56	19.82	1,926,855	+0.14(+0.72%)
Nov 12, 2013	19.71	19.97	19.63	19.68	2,099,399	-0.03(-0.17%)
Nov 11, 2013	20.03	20.08	19.69	19.71	2,090,336	-0.25(-1.28%)
Nov 08, 2013	19.62	20.10	19.60	19.97	2,060,573	+0.35(+1.79%)
Nov 07, 2013	19.35	19.76	19.33	19.62	1,136,361	+0.40(+2.06%)
Nov 06, 2013	19.14	19.28	19.03	19.22	910,782	+0.15(+0.77%)
Nov 05, 2013	19.07	19.10	18.80	19.07	349,917	-0.11(-0.59%)
Nov 04, 2013	19.19	19.22	19.11	19.19	157,028	+0.06(+0.33%)
Nov 01, 2013	19.11	19.21	19.06	19.13	304,803	+0.07(+0.39%)
Oct 31, 2013	19.14	19.34	19.05	19.05	317,009	+0.01(+0.03%)
Oct 30, 2013	19.09	19.13	18.97	19.05	240,094	-0.01(-0.03%)
Oct 29, 2013	18.85	19.10	18.83	19.05	220,797	+0.27(+1.45%)
Oct 28, 2013	18.76	18.87	18.72	18.78	264,081	+0.01(+0.06%)
Oct 25, 2013	18.75	18.79	18.68	18.77	161,355	-0.01(-0.06%)
Oct 24, 2013	18.77	18.87	18.66	18.78	186,328	-0.07(-0.36%)
Oct 23, 2013	18.98	19.02	18.76	18.85	220,850	-0.27(-1.42%)
Oct 22, 2013	19.10	19.21	19.03	19.12	350,199	+0.10(+0.54%)
Oct 21, 2013	18.80	19.02	18.77	19.02	350,046	+0.20(+1.08%)
Oct 18, 2013	18.73	18.84	18.68	18.81	177,708	+0.10(+0.54%)
Oct 17, 2013	18.56	18.75	18.51	18.71	187,641	+0.16(+0.88%)
Oct 16, 2013	18.51	18.61	18.43	18.55	191,688	+0.09(+0.49%)
Oct 15, 2013	18.45	18.60	18.32	18.46	198,402	+0.02(+0.12%)
Oct 14, 2013	18.39	18.46	18.26	18.43	129,993	-0.02(-0.09%)
Oct 11, 2013	18.21	18.50	18.16	18.45	160,627	+0.30(+1.65%)
Oct 10, 2013	17.94	18.24	17.93	18.15	345,277	+0.35(+1.97%)
Oct 09, 2013	17.80	17.90	17.67	17.80	177,897	-0.02(-0.10%)
Oct 08, 2013	18.01	18.09	17.76	17.82	241,221	-0.18(-1.01%)
Oct 07, 2013	17.88	18.11	17.87	18.00	359,694	-0.08(-0.47%)
Oct 04, 2013	17.93	18.11	17.90	18.08	160,155	+0.12(+0.66%)
Oct 03, 2013	17.97	18.07	17.89	17.97	229,193	-0.05(-0.28%)
Oct 02, 2013	18.06	18.07	17.93	18.02	146,855	-0.12(-0.66%)

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.