Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	20.89	20.97	20.97	20.97	1,093,892	+0.11(+0.53%)
Dec 30, 2013	20.85	20.93	20.72	20.86	980,358	-0.02(-0.08%)
Dec 27, 2013	20.75	20.97	20.82	20.88	1,206,711	+0.13(+0.61%)
Dec 26, 2013	20.71	20.82	20.70	20.75	668,786	+0.06(+0.27%)
Dec 24, 2013	20.66	20.74	20.61	20.70	678,291	+0.09(+0.42%)
Dec 23, 2013	20.47	20.67	20.47	20.61	2,848,509	+0.27(+1.32%)
Dec 20, 2013	20.18	20.40	20.16	20.34	3,988,347	+0.13(+0.66%)
Dec 19, 2013	20.07	20.28	20.06	20.21	2,987,827	+0.21(+1.03%)
Dec 18, 2013	19.92	20.07	19.68	20.00	2,240,331	+0.39(+2.01%)
Dec 17, 2013	19.68	19.68	19.55	19.61	1,087,692	-0.06(-0.28%)
Dec 16, 2013	19.67	19.75	19.59	19.66	1,072,164	+0.22(+1.14%)
Dec 13, 2013	19.45	19.46	19.35	19.44	1,616,711	+0.01(+0.04%)
Dec 12, 2013	19.46	19.50	19.33	19.43	1,452,208	-0.21(-1.05%)
Dec 11, 2013	19.85	19.87	19.60	19.64	738,219	-0.20(-1.00%)
Dec 10, 2013	19.96	19.99	19.79	19.84	883,074	-0.19(-0.95%)
Dec 09, 2013	20.00	20.04	19.96	20.03	1,029,987	+0.00(+0.00%)
Dec 06, 2013	19.93	20.03	19.88	20.03	664,893	+0.33(+1.68%)
Dec 05, 2013	19.76	19.85	19.67	19.69	1,102,776	+0.07(+0.36%)
Dec 04, 2013	19.43	19.66	19.40	19.62	1,563,056	-0.06(-0.32%)
Dec 03, 2013	19.78	19.80	19.62	19.69	1,220,308	-0.26(-1.31%)
Dec 02, 2013	20.08	20.11	19.94	19.95	989,889	-0.23(-1.14%)
Nov 29, 2013	20.24	20.33	20.14	20.18	707,978	+0.02(+0.08%)
Nov 27, 2013	20.23	20.27	20.10	20.16	794,343	+0.13(+0.67%)
Nov 26, 2013	20.05	20.09	19.98	20.03	1,156,219	+0.05(+0.24%)
Nov 25, 2013	20.05	20.12	19.94	19.98	989,053	-0.14(-0.71%)
Nov 22, 2013	20.03	20.14	19.98	20.12	1,644,555	+0.36(+1.84%)
Nov 21, 2013	19.79	19.79	19.66	19.76	994,113	-0.02(-0.08%)
Nov 20, 2013	19.93	19.99	19.69	19.77	1,338,483	-0.17(-0.87%)
Nov 19, 2013	20.02	20.09	19.87	19.95	1,021,250	-0.13(-0.67%)
Nov 18, 2013	20.19	20.22	20.03	20.08	1,413,892	+0.07(+0.36%)
Nov 15, 2013	19.88	20.02	19.86	20.01	2,335,305	+0.06(+0.32%)
Nov 14, 2013	19.80	19.95	19.78	19.95	1,773,782	+0.13(+0.68%)
Nov 13, 2013	19.55	19.83	19.52	19.81	1,435,880	+0.03(+0.16%)
Nov 12, 2013	19.80	19.87	19.66	19.78	1,393,017	-0.13(-0.67%)
Nov 11, 2013	19.88	19.93	19.80	19.92	1,077,974	-0.03(-0.16%)
Nov 08, 2013	19.70	19.95	19.69	19.95	2,172,787	+0.09(+0.44%)
Nov 07, 2013	20.00	20.04	19.84	19.86	1,224,618	-0.26(-1.30%)
Nov 06, 2013	20.07	20.13	20.02	20.12	1,562,007	+0.31(+1.55%)
Nov 05, 2013	19.78	19.87	19.70	19.81	1,447,629	-0.17(-0.87%)
Nov 04, 2013	19.85	20.01	19.83	19.99	1,083,227	+0.08(+0.40%)
Nov 01, 2013	19.87	19.97	19.74	19.91	2,119,975	-0.21(-1.02%)
Oct 31, 2013	20.21	20.25	20.11	20.11	1,589,831	-0.17(-0.82%)
Oct 30, 2013	20.36	20.53	20.25	20.28	1,356,508	+0.06(+0.31%)
Oct 29, 2013	20.25	20.28	20.10	20.22	2,893,709	-0.16(-0.78%)
Oct 28, 2013	20.29	20.44	20.25	20.37	2,143,526	-0.03(-0.15%)
Oct 25, 2013	20.40	20.46	20.33	20.40	2,870,724	+0.05(+0.23%)
Oct 24, 2013	20.34	20.47	20.31	20.36	3,920,202	+0.93(+4.80%)
Oct 23, 2013	19.38	19.49	19.32	19.43	2,166,697	+0.11(+0.57%)
Oct 22, 2013	19.20	19.38	19.19	19.32	2,360,687	+0.34(+1.79%)
Oct 21, 2013	18.90	19.05	18.90	18.98	2,658,704	+0.28(+1.48%)
Oct 18, 2013	18.53	18.74	18.45	18.70	1,890,744	+0.21(+1.15%)
Oct 17, 2013	18.34	18.51	18.31	18.49	1,406,535	+0.14(+0.78%)
Oct 16, 2013	18.25	18.37	18.24	18.34	1,620,158	-0.05(-0.26%)
Oct 15, 2013	18.42	18.45	18.34	18.39	2,792,620	-0.10(-0.56%)
Oct 14, 2013	18.29	18.54	18.29	18.49	1,306,580	+0.03(+0.17%)
Oct 11, 2013	18.41	18.49	18.38	18.46	902,454	+0.08(+0.43%)
Oct 10, 2013	18.24	18.40	18.23	18.38	1,689,946	+0.40(+2.24%)
Oct 09, 2013	17.96	18.06	17.89	17.98	2,112,570	-0.18(-1.00%)
Oct 08, 2013	18.45	18.47	18.16	18.16	3,097,703	-0.19(-1.03%)
Oct 07, 2013	18.38	18.49	18.35	18.35	2,183,509	-0.06(-0.30%)
Oct 04, 2013	18.42	18.54	18.38	18.41	1,373,346	-0.05(-0.26%)
Oct 03, 2013	18.60	18.62	18.41	18.45	2,069,562	-0.18(-0.97%)
Oct 02, 2013	18.60	18.64	18.49	18.64	873,794	-0.09(-0.46%)

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.