Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	15.18	15.31	15.31	15.31	6,392,072	+0.16(+1.09%)
Dec 30, 2013	15.09	15.19	15.06	15.14	4,160,322	+0.05(+0.34%)
Dec 27, 2013	15.17	15.17	15.03	15.09	4,222,649	-0.01(-0.06%)
Dec 26, 2013	15.07	15.13	15.05	15.10	4,431,111	+0.04(+0.29%)
Dec 24, 2013	15.09	15.19	15.06	15.06	5,203,546	-0.10(-0.69%)
Dec 23, 2013	14.93	15.18	14.93	15.16	11,797,899	+0.28(+1.86%)
Dec 20, 2013	14.61	14.94	14.57	14.88	20,762,104	+0.27(+1.84%)
Dec 19, 2013	14.67	14.74	14.54	14.61	10,848,310	-0.13(-0.88%)
Dec 18, 2013	14.57	14.78	14.45	14.74	13,667,153	+0.20(+1.37%)
Dec 17, 2013	14.40	14.64	14.39	14.54	10,202,918	+0.13(+0.87%)
Dec 16, 2013	14.54	14.55	14.41	14.42	13,201,151	-0.04(-0.27%)
Dec 13, 2013	14.56	14.61	14.40	14.46	10,588,735	-0.02(-0.12%)
Dec 12, 2013	14.57	14.59	14.45	14.48	11,010,593	-0.10(-0.65%)
Dec 11, 2013	14.67	14.73	14.55	14.57	12,376,547	+0.00(+0.00%)
Dec 10, 2013	14.54	14.64	14.38	14.57	17,281,894	+0.00(+0.00%)
Dec 09, 2013	14.55	14.73	14.37	14.57	17,451,456	+0.00(+0.00%)
Dec 06, 2013	14.42	14.58	14.38	14.57	0	+0.29(+2.00%)
Dec 05, 2013	14.40	14.56	14.21	14.28	15,941,682	-0.10(-0.66%)
Dec 04, 2013	14.81	14.81	14.25	14.38	28,570,024	-0.44(-2.98%)
Dec 03, 2013	14.74	14.88	14.72	14.82	13,401,626	+0.01(+0.06%)
Dec 02, 2013	14.95	14.96	14.80	14.81	8,683,347	-0.16(-1.10%)
Nov 29, 2013	15.06	15.11	14.96	14.98	0	-0.04(-0.29%)
Nov 27, 2013	15.14	15.16	14.95	15.02	0	-0.15(-0.97%)
Nov 26, 2013	14.94	15.26	14.86	15.17	14,476,510	+0.22(+1.45%)
Nov 25, 2013	14.98	14.99	14.86	14.95	6,711,048	+0.02(+0.12%)
Nov 22, 2013	14.95	14.95	14.78	14.93	0	-0.01(-0.09%)
Nov 21, 2013	14.61	14.98	14.56	14.95	15,669,210	+0.38(+2.58%)
Nov 20, 2013	14.57	14.69	14.50	14.57	0	+0.01(+0.06%)
Nov 19, 2013	14.60	14.73	14.51	14.56	10,718,892	-0.02(-0.12%)
Nov 18, 2013	14.96	15.08	14.53	14.58	18,172,496	-0.50(-3.31%)
Nov 15, 2013	15.23	15.27	14.73	15.08	0	-0.03(-0.23%)
Nov 14, 2013	15.37	15.38	15.06	15.11	14,127,299	-0.09(-0.62%)
Nov 13, 2013	15.09	15.21	14.97	15.21	12,984,090	+0.03(+0.17%)
Nov 12, 2013	15.24	15.28	15.12	15.18	0	-0.14(-0.90%)
Nov 11, 2013	15.28	15.48	15.18	15.32	0	+0.04(+0.28%)
Nov 08, 2013	15.02	15.31	14.86	15.28	0	+0.33(+2.22%)
Nov 07, 2013	15.40	15.43	14.91	14.94	13,437,327	-0.48(-3.10%)
Nov 06, 2013	15.36	15.44	15.15	15.42	8,665,116	+0.13(+0.87%)
Nov 05, 2013	15.15	15.41	15.01	15.29	13,029,869	+0.01(+0.09%)
Nov 04, 2013	15.30	15.32	15.16	15.28	9,281,312	+0.04(+0.28%)
Nov 01, 2013	15.36	15.36	15.14	15.23	0	-0.13(-0.87%)
Oct 31, 2013	15.34	15.53	15.33	15.37	12,744,265	-0.02(-0.11%)
Oct 30, 2013	15.51	15.57	15.27	15.38	7,524,686	-0.11(-0.72%)
Oct 29, 2013	15.36	15.61	15.28	15.50	13,522,828	+0.24(+1.55%)
Oct 28, 2013	15.21	15.33	15.21	15.26	8,665,768	+0.02(+0.14%)
Oct 25, 2013	15.27	15.29	15.11	15.24	0	-0.10(-0.65%)
Oct 24, 2013	15.21	15.36	15.10	15.34	14,058,282	+0.36(+2.41%)
Oct 23, 2013	15.42	15.47	14.91	14.97	17,299,068	-0.58(-3.71%)
Oct 22, 2013	15.44	15.58	15.37	15.55	12,528,671	+0.17(+1.12%)
Oct 21, 2013	15.58	15.58	15.34	15.38	10,175,696	-0.15(-1.00%)
Oct 18, 2013	15.52	15.58	15.44	15.53	10,397,188	-0.03(-0.19%)
Oct 17, 2013	15.26	15.59	15.25	15.56	13,346,255	+0.11(+0.70%)
Oct 16, 2013	15.39	15.64	15.35	15.46	15,509,222	+0.12(+0.78%)
Oct 15, 2013	15.56	15.64	15.33	15.34	13,526,699	-0.24(-1.55%)
Oct 14, 2013	15.39	15.65	15.26	15.58	11,063,667	+0.09(+0.56%)
Oct 11, 2013	15.27	15.57	15.21	15.49	0	+0.10(+0.64%)
Oct 10, 2013	15.04	15.43	15.02	15.39	12,645,319	+0.47(+3.14%)
Oct 09, 2013	15.12	15.13	14.76	14.92	16,198,496	-0.14(-0.94%)
Oct 08, 2013	15.26	15.42	14.97	15.07	19,363,332	-0.23(-1.52%)
Oct 07, 2013	14.92	15.47	14.85	15.30	19,201,042	+0.18(+1.17%)
Oct 04, 2013	14.91	15.20	14.90	15.12	12,813,349	+0.21(+1.38%)
Oct 03, 2013	15.06	15.07	14.84	14.91	15,122,435	-0.15(-1.03%)
Oct 02, 2013	14.98	15.25	14.89	15.07	18,816,418	+0.03(+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.