Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	23.53	23.49	23.49	23.49	119,922	-0.02(-0.10%)
Dec 30, 2013	23.62	23.81	23.45	23.51	160,568	-0.14(-0.61%)
Dec 27, 2013	23.70	23.71	23.48	23.65	167,209	+0.05(+0.20%)
Dec 26, 2013	23.65	23.79	23.46	23.61	191,178	-0.03(-0.14%)
Dec 24, 2013	23.57	23.73	23.57	23.64	70,918	+0.07(+0.31%)
Dec 23, 2013	23.42	23.64	23.22	23.57	131,281	+0.16(+0.68%)
Dec 20, 2013	23.29	23.57	23.17	23.41	535,392	+0.09(+0.38%)
Dec 19, 2013	23.50	23.74	23.25	23.32	130,989	-0.22(-0.92%)
Dec 18, 2013	22.98	23.59	22.98	23.53	194,855	+0.56(+2.43%)
Dec 17, 2013	23.26	23.51	22.97	22.97	210,735	-0.33(-1.41%)
Dec 16, 2013	23.08	23.37	22.92	23.30	228,020	+0.39(+1.71%)
Dec 13, 2013	23.02	23.09	22.74	22.91	125,788	-0.10(-0.45%)
Dec 12, 2013	23.13	23.27	22.95	23.01	143,358	-0.10(-0.45%)
Dec 11, 2013	23.23	23.37	23.08	23.12	210,930	-0.05(-0.21%)
Dec 10, 2013	23.20	23.48	23.11	23.17	425,461	-0.01(-0.03%)
Dec 09, 2013	23.20	23.21	22.87	23.17	175,541	+0.03(+0.14%)
Dec 06, 2013	22.97	23.25	22.93	23.14	0	+0.44(+1.94%)
Dec 05, 2013	22.91	22.91	22.51	22.70	0	-0.21(-0.90%)
Dec 04, 2013	22.78	23.14	22.50	22.91	0	+0.11(+0.49%)
Dec 03, 2013	22.82	23.01	22.60	22.80	399,485	-0.04(-0.17%)
Dec 02, 2013	22.93	23.10	22.67	22.84	186,584	-0.10(-0.45%)
Nov 29, 2013	22.86	23.08	22.75	22.94	0	+0.17(+0.73%)
Nov 27, 2013	22.82	23.05	22.65	22.77	0	+0.02(+0.10%)
Nov 26, 2013	22.71	22.86	22.58	22.75	0	+0.11(+0.49%)
Nov 25, 2013	22.62	22.82	22.58	22.64	70,959	+0.02(+0.07%)
Nov 22, 2013	22.42	22.87	22.33	22.62	0	+0.29(+1.28%)
Nov 21, 2013	22.37	22.57	22.27	22.34	173,120	+0.13(+0.57%)
Nov 20, 2013	22.50	22.61	22.17	22.21	0	-0.14(-0.60%)
Nov 19, 2013	22.76	23.05	22.32	22.35	131,438	-0.51(-2.23%)
Nov 18, 2013	22.54	22.97	22.52	22.85	0	+0.35(+1.55%)
Nov 15, 2013	22.28	22.51	22.17	22.50	0	+0.19(+0.85%)
Nov 14, 2013	22.25	22.44	22.13	22.31	102,342	+0.06(+0.29%)
Nov 13, 2013	21.99	22.25	21.91	22.25	0	+0.20(+0.92%)
Nov 12, 2013	21.81	22.12	21.69	22.05	0	+0.11(+0.49%)
Nov 11, 2013	22.05	22.06	21.75	21.94	115,027	-0.21(-0.97%)
Nov 08, 2013	21.37	22.16	21.26	22.16	0	+0.79(+3.72%)
Nov 07, 2013	21.77	21.92	21.30	21.36	212,114	-0.38(-1.75%)
Nov 06, 2013	21.93	21.93	21.65	21.74	179,904	+0.00(+0.00%)
Nov 05, 2013	21.89	22.08	21.72	21.74	182,360	-0.34(-1.55%)
Nov 04, 2013	22.25	22.25	21.82	22.08	240,143	-0.10(-0.43%)
Nov 01, 2013	22.10	22.20	21.79	22.18	0	+0.04(+0.18%)
Oct 31, 2013	21.97	22.14	21.81	22.14	0	+0.21(+0.98%)
Oct 30, 2013	21.97	22.19	21.06	21.92	244,602	+0.35(+1.64%)
Oct 29, 2013	21.34	21.63	21.27	21.57	0	+0.28(+1.33%)
Oct 28, 2013	21.81	21.96	21.07	21.29	0	-0.50(-2.30%)
Oct 25, 2013	22.02	22.16	21.50	21.79	0	-0.14(-0.63%)
Oct 24, 2013	21.87	22.00	21.65	21.93	367,693	+0.15(+0.71%)
Oct 23, 2013	21.47	21.86	21.47	21.77	0	+0.17(+0.77%)
Oct 22, 2013	21.38	21.65	21.30	21.61	111,487	+0.35(+1.65%)
Oct 21, 2013	21.17	21.44	21.17	21.26	95,061	+0.17(+0.79%)
Oct 18, 2013	20.99	21.21	20.87	21.09	180,719	+0.27(+1.30%)
Oct 17, 2013	20.61	20.84	20.61	20.82	253,558	+0.15(+0.73%)
Oct 16, 2013	20.46	20.68	20.39	20.67	168,639	+0.40(+1.96%)
Oct 15, 2013	20.18	20.35	20.11	20.27	329,462	+0.09(+0.43%)
Oct 14, 2013	19.99	20.22	19.91	20.18	198,559	+0.15(+0.75%)
Oct 11, 2013	19.41	20.04	19.23	20.03	0	+0.52(+2.65%)
Oct 10, 2013	19.29	19.52	19.01	19.52	79,141	+0.51(+2.68%)
Oct 09, 2013	19.27	19.31	18.91	19.01	148,828	-0.18(-0.95%)
Oct 08, 2013	19.41	19.56	19.19	19.19	127,895	-0.17(-0.86%)
Oct 07, 2013	19.48	19.56	19.33	19.36	0	-0.23(-1.18%)
Oct 04, 2013	19.31	19.63	19.31	19.59	0	+0.23(+1.19%)
Oct 03, 2013	19.72	19.72	18.92	19.36	0	-0.35(-1.77%)
Oct 02, 2013	19.99	20.04	19.67	19.71	161,641	-0.37(-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.