Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.07	17.07	17.07	17.07	3,170,314	+0.01(+0.05%)
Dec 30, 2013	17.03	17.14	16.98	17.06	3,280,323	+0.08(+0.48%)
Dec 27, 2013	17.19	17.21	16.85	16.98	3,168,602	-0.17(-1.00%)
Dec 26, 2013	17.16	17.19	17.03	17.15	2,667,980	+0.00(+0.00%)
Dec 24, 2013	17.09	17.17	17.03	17.15	1,628,122	+0.04(+0.21%)
Dec 23, 2013	17.17	17.19	16.96	17.11	5,194,316	+0.03(+0.16%)
Dec 20, 2013	16.90	17.16	16.82	17.09	11,401,459	+0.22(+1.29%)
Dec 19, 2013	16.96	17.01	16.63	16.87	5,203,141	-0.04(-0.21%)
Dec 18, 2013	16.66	16.91	16.49	16.90	6,600,681	+0.31(+1.86%)
Dec 17, 2013	16.97	16.97	16.60	16.60	6,283,144	-0.37(-2.19%)
Dec 16, 2013	16.98	17.04	16.69	16.97	5,856,389	+0.09(+0.54%)
Dec 13, 2013	17.10	17.15	16.68	16.88	7,095,822	-0.14(-0.85%)
Dec 12, 2013	16.57	17.06	16.50	17.02	12,647,704	+0.74(+4.56%)
Dec 11, 2013	16.82	16.88	16.27	16.28	10,976,206	-0.55(-3.28%)
Dec 10, 2013	16.75	17.05	16.72	16.83	6,395,652	+0.11(+0.65%)
Dec 09, 2013	16.55	16.80	16.54	16.72	6,324,575	+0.17(+1.04%)
Dec 06, 2013	16.43	16.62	16.31	16.55	5,262,282	+0.28(+1.72%)
Dec 05, 2013	16.19	16.49	16.18	16.27	8,492,644	+0.09(+0.56%)
Dec 04, 2013	16.45	16.47	16.03	16.18	10,410,966	-0.34(-2.08%)
Dec 03, 2013	16.76	16.76	16.39	16.52	7,548,822	-0.30(-1.77%)
Dec 02, 2013	16.83	17.02	16.78	16.82	6,083,288	+0.02(+0.11%)
Nov 29, 2013	17.14	17.14	16.78	16.80	4,135,792	-0.33(-1.90%)
Nov 27, 2013	16.87	17.15	16.83	17.13	5,281,346	+0.37(+2.21%)
Nov 26, 2013	16.81	17.01	16.64	16.76	6,139,414	-0.01(-0.05%)
Nov 25, 2013	16.81	16.99	16.75	16.77	5,140,489	-0.01(-0.05%)
Nov 22, 2013	16.70	16.79	16.60	16.78	7,747,719	+0.10(+0.60%)
Nov 21, 2013	16.38	16.74	16.37	16.68	7,596,821	+0.40(+2.44%)
Nov 20, 2013	16.45	16.59	16.24	16.28	7,058,044	-0.14(-0.88%)
Nov 19, 2013	16.41	16.65	16.39	16.43	8,475,845	+0.03(+0.17%)
Nov 18, 2013	16.47	16.64	16.31	16.40	6,879,570	-0.02(-0.11%)
Nov 15, 2013	16.49	16.58	16.26	16.42	7,822,301	-0.02(-0.11%)
Nov 14, 2013	16.44	16.62	16.35	16.43	6,691,816	+0.16(+1.00%)
Nov 13, 2013	16.26	16.35	16.20	16.27	8,495,365	-0.03(-0.17%)
Nov 12, 2013	16.04	16.76	16.04	16.30	17,477,344	+0.20(+1.24%)
Nov 11, 2013	16.05	16.19	16.03	16.10	6,031,550	+0.11(+0.68%)
Nov 08, 2013	15.95	16.06	15.88	15.99	10,543,706	+0.11(+0.68%)
Nov 07, 2013	16.14	16.25	15.84	15.88	11,490,457	-0.21(-1.29%)
Nov 06, 2013	16.26	16.35	15.99	16.09	9,785,431	-0.06(-0.39%)
Nov 05, 2013	16.21	16.33	15.97	16.15	12,922,732	+0.00(+0.00%)
Nov 04, 2013	15.85	16.39	15.85	16.15	10,380,757	+0.36(+2.29%)
Nov 01, 2013	15.60	15.81	15.55	15.79	6,410,696	+0.23(+1.45%)
Oct 31, 2013	15.49	15.65	15.44	15.57	7,237,851	+0.08(+0.53%)
Oct 30, 2013	15.56	15.62	15.30	15.49	8,766,834	-0.03(-0.17%)
Oct 29, 2013	15.52	15.68	15.41	15.51	8,825,140	+0.05(+0.35%)
Oct 28, 2013	15.55	15.58	15.38	15.46	8,928,021	-0.06(-0.41%)
Oct 25, 2013	15.41	15.68	15.20	15.52	9,824,720	+0.14(+0.88%)
Oct 24, 2013	15.07	15.41	15.01	15.39	9,228,470	+0.55(+3.72%)
Oct 23, 2013	14.78	14.99	14.67	14.83	9,994,059	+0.05(+0.31%)
Oct 22, 2013	14.62	14.98	14.62	14.79	8,181,224	+0.24(+1.68%)
Oct 21, 2013	14.51	14.60	14.43	14.54	5,838,310	+0.02(+0.12%)
Oct 18, 2013	14.54	14.63	14.49	14.53	5,502,076	+0.05(+0.37%)
Oct 17, 2013	14.17	14.56	14.15	14.47	8,849,725	+0.37(+2.63%)
Oct 16, 2013	13.79	14.11	13.79	14.10	6,432,800	+0.36(+2.63%)
Oct 15, 2013	13.83	13.91	13.74	13.74	5,308,047	-0.10(-0.72%)
Oct 14, 2013	13.69	13.86	13.66	13.84	4,184,423	+0.07(+0.53%)
Oct 11, 2013	13.65	13.85	13.60	13.77	5,650,540	+0.10(+0.73%)
Oct 10, 2013	13.63	13.69	13.55	13.67	6,811,652	+0.15(+1.14%)
Oct 09, 2013	13.41	13.62	13.39	13.51	9,024,032	+0.12(+0.88%)
Oct 08, 2013	13.46	13.57	13.40	13.40	7,990,082	-0.05(-0.34%)
Oct 07, 2013	13.37	13.57	13.32	13.44	7,304,877	-0.02(-0.13%)
Oct 04, 2013	13.27	13.50	13.23	13.46	5,688,186	+0.15(+1.16%)
Oct 03, 2013	13.20	13.34	13.10	13.31	6,641,151	+0.05(+0.34%)
Oct 02, 2013	13.32	13.36	13.09	13.26	5,976,681	-0.05(-0.41%)

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.