Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	21.98	21.94	21.94	21.94	1,230,400	-0.06(-0.27%)
Dec 30, 2013	21.69	22.06	21.59	22.00	822,864	+0.33(+1.52%)
Dec 27, 2013	21.87	22.08	21.61	21.67	589,121	-0.10(-0.47%)
Dec 26, 2013	21.88	22.13	21.75	21.78	551,567	-0.08(-0.38%)
Dec 24, 2013	21.84	21.98	21.71	21.86	314,821	+0.05(+0.25%)
Dec 23, 2013	21.73	21.81	21.46	21.81	730,141	+0.10(+0.44%)
Dec 20, 2013	21.45	21.81	21.29	21.71	1,357,677	+0.34(+1.57%)
Dec 19, 2013	21.58	21.61	21.28	21.37	1,204,731	-0.15(-0.70%)
Dec 18, 2013	21.52	21.69	21.35	21.52	1,205,225	+0.10(+0.45%)
Dec 17, 2013	21.42	21.57	21.26	21.43	747,471	-0.01(-0.06%)
Dec 16, 2013	21.45	21.59	21.40	21.44	790,049	+0.04(+0.17%)
Dec 13, 2013	21.59	21.68	21.31	21.40	887,607	-0.11(-0.50%)
Dec 12, 2013	21.53	21.70	21.43	21.51	1,293,417	+0.08(+0.36%)
Dec 11, 2013	21.61	21.61	21.37	21.43	1,092,863	-0.07(-0.31%)
Dec 10, 2013	21.65	21.91	21.31	21.50	1,836,989	-0.14(-0.64%)
Dec 09, 2013	22.06	22.06	21.57	21.64	942,042	-0.42(-1.90%)
Dec 06, 2013	23.68	23.68	21.92	22.06	0	+0.11(+0.52%)
Dec 05, 2013	22.43	22.44	21.69	21.94	0	-0.65(-2.87%)
Dec 04, 2013	22.95	22.95	22.30	22.59	0	-0.42(-1.82%)
Dec 03, 2013	22.87	23.30	22.89	23.01	0	+0.09(+0.39%)
Dec 02, 2013	23.29	23.54	22.89	22.92	488,495	-0.44(-1.90%)
Nov 29, 2013	23.52	23.55	23.24	23.37	0	-0.01(-0.05%)
Nov 27, 2013	23.44	23.47	23.22	23.38	0	+0.02(+0.08%)
Nov 26, 2013	23.52	23.52	23.25	23.36	573,402	-0.08(-0.36%)
Nov 25, 2013	23.55	23.58	23.29	23.44	536,994	-0.02(-0.10%)
Nov 22, 2013	23.13	23.50	23.02	23.47	0	+0.41(+1.77%)
Nov 21, 2013	22.96	23.10	22.59	23.06	462,763	+0.27(+1.18%)
Nov 20, 2013	23.08	23.25	22.63	22.79	0	-0.16(-0.68%)
Nov 19, 2013	23.14	23.26	22.82	22.95	546,091	-0.13(-0.55%)
Nov 18, 2013	23.01	23.28	22.93	23.07	0	+0.09(+0.39%)
Nov 15, 2013	22.98	23.05	22.51	22.98	0	-0.04(-0.16%)
Nov 14, 2013	23.41	23.41	22.87	23.02	722,954	-0.38(-1.61%)
Nov 13, 2013	22.85	23.41	22.85	23.40	0	+0.47(+2.04%)
Nov 12, 2013	22.70	23.00	22.70	22.93	0	+0.19(+0.84%)
Nov 11, 2013	22.57	23.03	22.54	22.74	0	+0.22(+0.99%)
Nov 08, 2013	21.96	22.72	21.92	22.51	0	+0.54(+2.45%)
Nov 07, 2013	22.42	22.45	21.91	21.98	1,024,972	-0.33(-1.47%)
Nov 06, 2013	22.65	22.65	22.23	22.30	696,606	-0.15(-0.67%)
Nov 05, 2013	22.53	22.62	21.93	22.45	1,012,813	-0.09(-0.40%)
Nov 04, 2013	22.20	22.54	22.18	22.54	888,102	+0.42(+1.90%)
Nov 01, 2013	22.06	22.36	21.86	22.12	0	+0.13(+0.57%)
Oct 31, 2013	21.10	22.90	20.99	22.00	0	+0.88(+4.17%)
Oct 30, 2013	20.89	21.21	20.73	21.12	1,369,150	+0.27(+1.29%)
Oct 29, 2013	20.86	21.13	20.72	20.85	0	-0.02(-0.09%)
Oct 28, 2013	20.94	20.97	20.51	20.86	0	-0.13(-0.60%)
Oct 25, 2013	21.15	21.15	20.92	20.99	0	-0.02(-0.11%)
Oct 24, 2013	20.80	21.05	20.62	21.01	1,098,094	+0.29(+1.39%)
Oct 23, 2013	20.71	20.93	20.61	20.73	499,001	-0.01(-0.06%)
Oct 22, 2013	20.64	20.81	20.48	20.74	1,084,741	+0.24(+1.17%)
Oct 21, 2013	20.73	20.89	20.33	20.50	1,326,713	-0.22(-1.04%)
Oct 18, 2013	20.75	21.03	20.59	20.71	1,489,494	-0.04(-0.17%)
Oct 17, 2013	20.49	20.84	20.49	20.75	1,061,934	+0.16(+0.76%)
Oct 16, 2013	20.95	21.08	20.35	20.59	1,474,034	-0.16(-0.75%)
Oct 15, 2013	21.23	21.36	20.69	20.75	909,008	-0.50(-2.34%)
Oct 14, 2013	21.18	21.43	21.03	21.25	946,399	+0.01(+0.06%)
Oct 11, 2013	21.34	21.39	21.00	21.24	0	-0.14(-0.64%)
Oct 10, 2013	21.21	21.56	21.18	21.37	483,516	+0.49(+2.35%)
Oct 09, 2013	20.98	21.18	20.75	20.88	485,960	+0.01(+0.06%)
Oct 08, 2013	21.29	21.50	20.78	20.87	680,138	-0.48(-2.25%)
Oct 07, 2013	21.61	21.75	21.33	21.35	0	-0.39(-1.79%)
Oct 04, 2013	21.47	21.97	21.34	21.74	0	+0.23(+1.06%)
Oct 03, 2013	21.58	21.74	21.22	21.51	0	-0.04(-0.17%)
Oct 02, 2013	21.60	22.04	21.16	21.55	497,390	-0.01(-0.06%)

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.