Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	25.56	25.53	25.53	25.53	146,500	-0.06(-0.23%)
Dec 30, 2013	25.52	25.74	25.32	25.59	145,992	+0.14(+0.55%)
Dec 27, 2013	25.63	25.63	25.26	25.45	104,540	-0.07(-0.27%)
Dec 26, 2013	25.74	25.83	25.45	25.52	144,320	-0.02(-0.08%)
Dec 24, 2013	25.54	25.89	25.25	25.54	131,872	+0.10(+0.39%)
Dec 23, 2013	25.53	25.74	25.22	25.44	173,123	+0.08(+0.32%)
Dec 20, 2013	25.12	25.45	24.59	25.36	698,511	+0.35(+1.40%)
Dec 19, 2013	24.71	25.46	24.61	25.01	349,956	+0.20(+0.81%)
Dec 18, 2013	24.43	24.82	24.00	24.81	335,972	+0.34(+1.39%)
Dec 17, 2013	25.00	25.21	24.25	24.47	278,925	-0.50(-2.00%)
Dec 16, 2013	24.49	25.18	24.23	24.97	399,520	+0.64(+2.63%)
Dec 13, 2013	23.49	24.51	23.42	24.33	587,998	+1.79(+7.94%)
Dec 12, 2013	22.47	22.74	22.05	22.54	294,301	+0.13(+0.58%)
Dec 11, 2013	23.50	23.57	22.28	22.41	309,572	-0.99(-4.23%)
Dec 10, 2013	24.19	24.19	23.30	23.40	173,869	-0.78(-3.23%)
Dec 09, 2013	24.15	24.22	23.74	24.18	181,029	-0.05(-0.21%)
Dec 06, 2013	23.80	24.37	23.57	24.23	0	+0.49(+2.06%)
Dec 05, 2013	23.38	23.91	23.37	23.74	0	+0.29(+1.24%)
Dec 04, 2013	23.03	23.63	22.86	23.45	0	+0.26(+1.12%)
Dec 03, 2013	22.99	23.29	23.00	23.19	345,775	+0.14(+0.61%)
Dec 02, 2013	24.18	24.18	22.74	23.05	356,256	-1.20(-4.95%)
Nov 29, 2013	24.16	24.37	24.02	24.25	0	+0.18(+0.75%)
Nov 27, 2013	24.10	24.10	23.20	24.07	0	-0.04(-0.17%)
Nov 26, 2013	24.27	24.37	23.98	24.11	0	-0.14(-0.58%)
Nov 25, 2013	24.28	24.49	23.93	24.25	137,458	-0.03(-0.12%)
Nov 22, 2013	24.00	24.38	23.78	24.28	0	+0.35(+1.46%)
Nov 21, 2013	23.30	23.99	23.15	23.93	182,329	+0.66(+2.84%)
Nov 20, 2013	23.22	23.29	22.97	23.27	0	+0.08(+0.34%)
Nov 19, 2013	23.21	23.30	23.00	23.19	176,520	-0.08(-0.34%)
Nov 18, 2013	23.11	23.32	22.90	23.27	0	+0.26(+1.13%)
Nov 15, 2013	23.13	23.13	22.91	23.01	0	-0.13(-0.56%)
Nov 14, 2013	23.25	23.30	22.91	23.14	164,728	-0.08(-0.34%)
Nov 12, 2013	22.81	23.24	22.70	23.22	0	+0.27(+1.18%)
Nov 11, 2013	22.88	23.14	22.65	22.95	0	-0.03(-0.13%)
Nov 08, 2013	22.70	23.16	22.60	22.98	0	+0.27(+1.19%)
Nov 07, 2013	23.34	23.34	22.71	22.71	158,415	-0.59(-2.53%)
Nov 06, 2013	23.59	23.59	23.25	23.30	188,684	-0.11(-0.47%)
Nov 05, 2013	22.78	23.60	22.59	23.41	373,405	+0.59(+2.59%)
Nov 04, 2013	22.61	22.97	22.41	22.82	484,821	+0.21(+0.93%)
Nov 01, 2013	21.64	23.00	20.88	22.61	0	-0.46(-1.99%)
Oct 31, 2013	23.40	23.40	22.76	23.07	0	+0.15(+0.65%)
Oct 30, 2013	23.03	23.46	22.80	22.92	277,686	-0.11(-0.48%)
Oct 29, 2013	23.23	23.40	22.94	23.03	0	-0.13(-0.56%)
Oct 28, 2013	23.74	23.74	23.00	23.16	0	-0.64(-2.69%)
Oct 25, 2013	24.40	24.60	23.71	23.80	0	-0.55(-2.26%)
Oct 24, 2013	24.66	24.71	24.16	24.35	144,214	-0.17(-0.69%)
Oct 23, 2013	24.13	24.63	24.02	24.52	0	+0.33(+1.36%)
Oct 22, 2013	24.09	24.50	24.05	24.19	323,991	+0.11(+0.46%)
Oct 21, 2013	23.71	24.23	23.69	24.08	186,675	+0.33(+1.39%)
Oct 18, 2013	23.68	23.92	23.40	23.75	205,397	+0.30(+1.28%)
Oct 17, 2013	23.16	23.60	23.16	23.45	274,380	+0.25(+1.08%)
Oct 16, 2013	23.70	23.75	23.16	23.20	366,582	-0.27(-1.15%)
Oct 15, 2013	24.27	24.32	23.45	23.47	363,881	-0.94(-3.85%)
Oct 14, 2013	24.40	24.48	24.19	24.41	235,220	-0.04(-0.16%)
Oct 11, 2013	23.92	24.47	23.85	24.45	0	+0.50(+2.09%)
Oct 10, 2013	24.03	24.44	23.63	23.95	237,990	+0.18(+0.76%)
Oct 09, 2013	23.54	24.07	23.54	23.77	361,106	+0.15(+0.64%)
Oct 08, 2013	24.16	24.45	23.42	23.62	260,719	-0.53(-2.19%)
Oct 07, 2013	24.48	24.59	24.09	24.15	0	-0.44(-1.79%)
Oct 04, 2013	23.89	24.79	23.89	24.59	0	+0.77(+3.23%)
Oct 03, 2013	24.12	24.31	23.55	23.82	0	-0.29(-1.20%)
Oct 02, 2013	24.34	24.41	24.00	24.11	214,565	-0.29(-1.19%)

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.