Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	25.05	24.97	24.97	24.97	52,868	-0.07(-0.26%)
Dec 30, 2013	25.10	25.41	24.96	25.04	79,511	-0.03(-0.11%)
Dec 27, 2013	24.66	25.42	24.45	25.07	151,028	+0.51(+2.06%)
Dec 26, 2013	24.02	24.95	23.98	24.56	146,684	+0.63(+2.63%)
Dec 24, 2013	23.90	24.02	23.70	23.93	50,024	-0.01(-0.04%)
Dec 23, 2013	23.90	23.98	23.75	23.94	73,458	+0.10(+0.43%)
Dec 20, 2013	23.63	23.98	23.54	23.84	127,282	+0.30(+1.28%)
Dec 19, 2013	23.65	23.65	23.32	23.54	31,084	-0.09(-0.40%)
Dec 18, 2013	23.26	23.65	22.98	23.63	88,914	+0.42(+1.82%)
Dec 17, 2013	23.09	23.27	23.05	23.21	61,870	+0.11(+0.49%)
Dec 16, 2013	22.94	23.25	22.89	23.10	72,224	+0.27(+1.19%)
Dec 13, 2013	22.79	23.14	22.54	22.83	73,514	-0.02(-0.08%)
Dec 12, 2013	23.08	23.16	22.57	22.84	185,568	-0.15(-0.65%)
Dec 11, 2013	23.45	23.60	22.86	22.99	108,564	-0.37(-1.57%)
Dec 10, 2013	23.02	23.90	23.02	23.36	193,497	+0.44(+1.92%)
Dec 09, 2013	22.28	23.39	22.04	22.92	149,160	+1.23(+5.67%)
Dec 06, 2013	21.58	21.84	21.47	21.69	0	+0.36(+1.67%)
Dec 05, 2013	21.41	21.53	21.20	21.33	0	-0.13(-0.61%)
Dec 04, 2013	21.44	21.66	21.44	21.47	0	+0.02(+0.09%)
Dec 03, 2013	21.55	21.62	21.31	21.45	0	-0.18(-0.82%)
Dec 02, 2013	21.87	21.94	21.39	21.62	0	-0.22(-0.99%)
Nov 29, 2013	21.78	21.98	21.71	21.84	0	+0.15(+0.69%)
Nov 27, 2013	21.58	21.73	21.45	21.69	0	+0.12(+0.57%)
Nov 26, 2013	21.67	21.83	21.41	21.57	0	-0.12(-0.56%)
Nov 25, 2013	21.69	21.84	21.50	21.69	55,556	+0.08(+0.39%)
Nov 22, 2013	21.72	21.86	21.46	21.61	0	-0.12(-0.56%)
Nov 21, 2013	21.63	21.76	21.54	21.73	64,482	+0.04(+0.17%)
Nov 20, 2013	21.86	22.34	21.58	21.69	0	-0.08(-0.35%)
Nov 19, 2013	22.82	22.91	21.53	21.77	147,727	-1.05(-4.59%)
Nov 18, 2013	23.38	23.38	22.62	22.81	0	-0.52(-2.25%)
Nov 15, 2013	23.39	23.48	23.22	23.34	0	-0.04(-0.16%)
Nov 14, 2013	23.36	23.41	23.15	23.38	0	+0.35(+1.50%)
Nov 12, 2013	23.07	23.20	22.83	23.03	0	-0.06(-0.24%)
Nov 11, 2013	22.72	23.19	22.64	23.09	0	+0.29(+1.27%)
Nov 08, 2013	22.34	23.16	22.34	22.80	0	+0.51(+2.31%)
Nov 07, 2013	22.38	22.65	22.21	22.28	113,138	+0.05(+0.21%)
Nov 06, 2013	22.36	22.42	21.90	22.23	86,326	+0.02(+0.08%)
Nov 05, 2013	22.03	22.32	21.77	22.21	0	+0.14(+0.64%)
Nov 04, 2013	21.05	22.19	20.88	22.07	138,826	+1.18(+5.64%)
Nov 01, 2013	20.94	21.38	20.78	20.90	0	+0.08(+0.40%)
Oct 31, 2013	21.94	21.94	20.65	20.81	247,295	-0.86(-3.97%)
Oct 30, 2013	21.66	21.94	21.34	21.67	151,038	+0.08(+0.39%)
Oct 29, 2013	21.62	21.84	21.36	21.59	0	+0.07(+0.35%)
Oct 28, 2013	21.63	21.82	21.43	21.51	0	-0.17(-0.78%)
Oct 25, 2013	21.91	21.91	21.48	21.68	0	-0.14(-0.64%)
Oct 24, 2013	21.05	21.85	21.02	21.82	116,032	+0.83(+3.97%)
Oct 23, 2013	21.05	21.15	20.74	20.99	0	-0.11(-0.53%)
Oct 22, 2013	20.98	21.24	20.63	21.10	124,005	+0.27(+1.30%)
Oct 21, 2013	20.62	20.86	20.33	20.83	185,225	+0.16(+0.77%)
Oct 18, 2013	21.01	21.05	20.55	20.67	53,529	-0.15(-0.72%)
Oct 17, 2013	20.46	20.82	20.20	20.82	113,541	+0.31(+1.51%)
Oct 16, 2013	20.61	20.61	20.24	20.51	82,648	+0.08(+0.41%)
Oct 15, 2013	20.31	20.59	19.96	20.43	158,285	+0.13(+0.65%)
Oct 14, 2013	19.88	20.30	19.87	20.30	64,210	+0.25(+1.26%)
Oct 11, 2013	19.66	20.12	19.66	20.04	0	+0.39(+2.00%)
Oct 10, 2013	19.56	20.04	19.37	19.65	56,924	+0.40(+2.09%)
Oct 09, 2013	19.30	19.59	19.04	19.25	70,798	+0.07(+0.39%)
Oct 08, 2013	19.51	19.51	19.06	19.17	68,941	-0.28(-1.44%)
Oct 07, 2013	18.94	19.51	18.77	19.45	0	+0.25(+1.32%)
Oct 04, 2013	19.27	19.41	18.75	19.20	0	-0.18(-0.92%)
Oct 03, 2013	19.66	19.72	19.02	19.38	0	-0.37(-1.89%)
Oct 02, 2013	19.89	20.12	19.71	19.75	91,911	-0.23(-1.17%)

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.