Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	22.89	23.32	23.32	23.32	561,811	+0.61(+2.68%)
Dec 30, 2013	22.84	23.11	22.61	22.71	523,621	-0.20(-0.87%)
Dec 27, 2013	23.22	23.22	22.55	22.91	574,812	-0.23(-0.99%)
Dec 26, 2013	23.02	23.26	22.69	23.14	409,358	+0.21(+0.94%)
Dec 24, 2013	23.06	23.06	22.84	22.92	244,559	+0.06(+0.26%)
Dec 23, 2013	22.98	23.22	22.69	22.87	748,036	+0.13(+0.55%)
Dec 20, 2013	22.42	22.91	22.38	22.74	2,678,733	+0.34(+1.52%)
Dec 19, 2013	22.87	22.87	22.33	22.40	1,011,832	-0.42(-1.85%)
Dec 18, 2013	22.38	22.98	22.31	22.82	1,217,160	+0.46(+2.05%)
Dec 17, 2013	22.38	22.63	22.15	22.36	1,743,027	+0.05(+0.23%)
Dec 16, 2013	22.01	22.49	21.86	22.31	1,398,128	+0.49(+2.24%)
Dec 13, 2013	21.84	22.07	21.48	21.82	710,891	-0.01(-0.03%)
Dec 12, 2013	22.06	22.13	21.69	21.83	927,455	+0.01(+0.03%)
Dec 11, 2013	21.78	22.42	21.70	21.82	1,867,334	-0.04(-0.20%)
Dec 10, 2013	21.76	21.89	21.42	21.86	1,849,235	+0.26(+1.20%)
Dec 09, 2013	21.52	21.66	21.09	21.61	2,084,961	+0.67(+3.19%)
Dec 06, 2013	20.83	21.12	20.68	20.94	1,076,347	+0.40(+1.95%)
Dec 05, 2013	20.58	20.86	20.31	20.54	1,599,367	+0.01(+0.04%)
Dec 04, 2013	21.68	21.68	20.44	20.53	1,382,579	-1.22(-5.59%)
Dec 03, 2013	21.70	21.85	21.32	21.75	1,110,405	+0.09(+0.41%)
Dec 02, 2013	21.45	21.75	21.31	21.66	1,009,446	+0.27(+1.28%)
Nov 29, 2013	21.58	21.85	21.36	21.38	312,079	-0.20(-0.93%)
Nov 27, 2013	21.03	21.60	20.75	21.58	1,533,272	+0.67(+3.23%)
Nov 26, 2013	20.83	21.03	20.73	20.91	603,818	+0.12(+0.57%)
Nov 25, 2013	20.46	20.83	20.32	20.79	815,613	+0.25(+1.23%)
Nov 22, 2013	20.12	20.61	19.93	20.54	743,604	+0.52(+2.59%)
Nov 21, 2013	19.60	20.19	19.59	20.02	892,614	+0.47(+2.43%)
Nov 20, 2013	20.52	20.69	19.50	19.54	1,281,786	-0.78(-3.83%)
Nov 19, 2013	21.10	21.10	20.26	20.32	640,781	-0.63(-3.01%)
Nov 18, 2013	21.32	21.38	20.82	20.95	882,380	-0.13(-0.63%)
Nov 15, 2013	21.09	21.49	20.55	21.09	1,403,795	+0.13(+0.64%)
Nov 14, 2013	20.75	21.28	20.41	20.95	1,429,429	+0.53(+2.61%)
Nov 12, 2013	20.43	20.61	20.15	20.42	1,430,908	+0.00(+0.00%)
Nov 11, 2013	20.10	20.54	20.07	20.42	1,399,153	+0.30(+1.49%)
Nov 08, 2013	19.66	20.16	19.58	20.12	762,941	+0.42(+2.12%)
Nov 07, 2013	19.94	20.00	19.43	19.70	925,929	-0.30(-1.50%)
Nov 06, 2013	20.35	20.50	19.83	20.00	1,159,843	-0.25(-1.23%)
Nov 05, 2013	20.31	20.38	19.91	20.25	1,433,602	-0.21(-1.00%)
Nov 04, 2013	19.92	20.49	19.75	20.46	968,214	+0.53(+2.65%)
Nov 01, 2013	19.31	20.03	18.92	19.93	1,714,661	+0.62(+3.23%)
Oct 31, 2013	19.21	19.62	18.87	19.30	1,829,582	-0.02(-0.11%)
Oct 30, 2013	19.19	19.41	18.55	19.33	1,356,312	+0.21(+1.07%)
Oct 29, 2013	19.16	19.42	18.57	19.12	762,708	+0.06(+0.31%)
Oct 28, 2013	19.00	19.96	18.97	19.06	1,085,848	+0.24(+1.29%)
Oct 25, 2013	19.21	19.50	18.73	18.82	619,264	-0.50(-2.58%)
Oct 24, 2013	19.04	19.34	18.67	19.32	886,446	+0.32(+1.70%)
Oct 23, 2013	19.33	19.63	18.92	19.00	1,263,997	-0.25(-1.30%)
Oct 22, 2013	18.84	19.53	18.67	19.25	1,540,923	+0.54(+2.90%)
Oct 21, 2013	18.88	18.97	18.51	18.70	1,479,356	-0.18(-0.93%)
Oct 18, 2013	18.86	18.96	18.57	18.88	1,822,321	+0.18(+0.98%)
Oct 17, 2013	18.34	19.14	18.30	18.70	1,599,617	+0.41(+2.25%)
Oct 16, 2013	18.37	18.41	17.85	18.29	1,188,812	+0.03(+0.16%)
Oct 15, 2013	18.26	18.46	18.08	18.26	1,045,987	+0.04(+0.20%)
Oct 14, 2013	17.67	18.28	17.62	18.22	1,618,880	+0.48(+2.73%)
Oct 11, 2013	17.54	18.27	17.36	17.74	2,021,759	+0.21(+1.17%)
Oct 10, 2013	15.96	18.17	15.96	17.53	3,804,829	+1.81(+11.52%)
Oct 09, 2013	15.89	16.07	15.54	15.72	1,279,948	-0.26(-1.61%)
Oct 08, 2013	16.26	16.39	15.80	15.98	1,367,591	-0.29(-1.80%)
Oct 07, 2013	16.46	16.67	16.12	16.27	991,697	-0.37(-2.20%)
Oct 04, 2013	16.55	16.84	16.23	16.64	959,560	+0.10(+0.62%)
Oct 03, 2013	16.22	16.66	15.96	16.53	1,093,319	+0.29(+1.81%)
Oct 02, 2013	16.20	16.59	16.14	16.24	755,609	-0.04(-0.23%)

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.