Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		16.68	16.68	16.68	0	-0.06(-0.36%)
Dec 30, 2013	16.76	16.80	16.64	16.74	41,484	+0.01(+0.06%)
Dec 27, 2013	16.64	16.76	16.64	16.73	33,485	+0.14(+0.84%)
Dec 26, 2013	16.65	16.73	16.55	16.59	40,456	-0.01(-0.06%)
Dec 24, 2013	16.60	16.65	16.60	16.60	5,862	+0.00(+0.00%)
Dec 23, 2013	16.47	16.62	16.47	16.60	71,170	+0.15(+0.91%)
Dec 20, 2013	16.40	16.50	16.40	16.45	0	+0.17(+1.04%)
Dec 19, 2013	16.25	16.40	16.25	16.28	88,308	+0.41(+2.58%)
Dec 18, 2013	15.98	15.98	15.75	15.87	71,474	+0.60(+3.90%)
Dec 17, 2013	15.26	15.34	15.24	15.27	17,614	+0.00(+0.03%)
Dec 16, 2013	15.16	15.28	15.16	15.27	16,719	+0.12(+0.79%)
Dec 13, 2013	15.27	15.27	15.06	15.15	0	-0.21(-1.37%)
Dec 12, 2013	15.41	15.47	15.36	15.36	30,019	+0.08(+0.52%)
Dec 11, 2013	15.32	15.55	15.28	15.28	26,192	-0.32(-2.05%)
Dec 10, 2013	15.48	15.60	15.48	15.60	10,411	+0.19(+1.23%)
Dec 09, 2013	15.48	15.48	15.38	15.41	16,450	-0.06(-0.39%)
Dec 06, 2013	15.41	15.47	15.41	15.47	7,010	+0.18(+1.15%)
Dec 05, 2013	15.35	15.39	15.27	15.29	19,753	-0.01(-0.04%)
Dec 04, 2013	15.13	15.30	15.13	15.30	28,183	-0.09(-0.58%)
Dec 03, 2013	15.37	15.40	15.30	15.39	66,253	-0.63(-3.93%)
Dec 02, 2013	15.97	16.05	15.97	16.02	7,122	-0.06(-0.37%)
Nov 29, 2013	16.14	16.15	16.03	16.08	11,406	-0.06(-0.39%)
Nov 27, 2013	16.06	16.19	16.05	16.14	88,414	-0.32(-1.93%)
Nov 26, 2013	16.64	16.64	16.44	16.46	102,140	-0.39(-2.31%)
Nov 25, 2013	16.74	16.91	16.74	16.85	66,789	+0.05(+0.30%)
Nov 22, 2013	16.69	16.81	16.69	16.80	91,085	+0.69(+4.27%)
Nov 21, 2013	16.05	16.19	16.05	16.11	16,767	-0.18(-1.09%)
Nov 20, 2013	16.32	16.39	16.29	16.29	15,913	-0.01(-0.06%)
Nov 19, 2013	16.22	16.33	16.19	16.30	21,623	+0.10(+0.62%)
Nov 18, 2013	16.21	16.40	16.20	16.20	39,826	-0.15(-0.92%)
Nov 15, 2013	16.32	16.38	16.27	16.35	118,377	+0.67(+4.27%)
Nov 14, 2013	15.65	15.68	15.61	15.68	45,222	-0.12(-0.76%)
Nov 13, 2013	15.55	15.80	15.55	15.80	63,140	+0.45(+2.93%)
Nov 12, 2013	15.30	15.41	15.30	15.35	37,202	+0.11(+0.72%)
Nov 11, 2013	15.20	15.37	15.17	15.24	8,798	-0.22(-1.42%)
Nov 08, 2013	15.41	15.48	15.33	15.46	48,144	+0.58(+3.90%)
Nov 07, 2013	15.00	15.00	14.87	14.88	8,766	-0.30(-1.98%)
Nov 06, 2013	15.20	15.21	15.17	15.18	61,804	+0.48(+3.27%)
Nov 05, 2013	14.61	14.70	14.61	14.70	17,351	+0.65(+4.64%)
Nov 04, 2013	14.28	14.28	13.99	14.05	33,209	+0.02(+0.13%)
Nov 01, 2013	14.00	14.10	13.96	14.03	12,723	+0.02(+0.14%)
Oct 31, 2013	14.11	14.11	14.00	14.01	20,157	-0.04(-0.28%)
Oct 30, 2013	14.35	14.35	14.05	14.05	103,790	-0.57(-3.90%)
Oct 29, 2013	14.56	14.62	14.55	14.62	10,154	+0.04(+0.27%)
Oct 28, 2013	14.58	14.67	14.56	14.58	15,069	+0.06(+0.41%)
Oct 25, 2013	14.46	14.55	14.46	14.52	21,246	-0.22(-1.49%)
Oct 24, 2013	14.79	14.79	14.72	14.74	31,587	+0.18(+1.24%)
Oct 23, 2013	14.57	15.04	14.53	14.56	91,619	-0.11(-0.75%)
Oct 22, 2013	14.76	14.76	14.62	14.67	94,846	-0.10(-0.68%)
Oct 21, 2013	14.77	14.77	14.74	14.77	169,422	+0.19(+1.30%)
Oct 18, 2013	14.65	14.65	14.56	14.58	117,430	-0.12(-0.82%)
Oct 17, 2013	14.61	14.71	14.61	14.70	54,305	+0.23(+1.59%)
Oct 16, 2013	14.34	14.47	14.34	14.47	15,391	+0.25(+1.76%)
Oct 15, 2013	14.30	14.34	14.22	14.22	59,150	-0.37(-2.54%)
Oct 14, 2013	14.50	14.59	14.40	14.59	12,032	+0.09(+0.62%)
Oct 11, 2013	14.49	14.54	14.43	14.50	15,685	+0.03(+0.21%)
Oct 10, 2013	14.36	14.50	14.36	14.47	46,593	+0.44(+3.14%)
Oct 09, 2013	14.01	14.06	13.93	14.03	210,704	+0.19(+1.37%)
Oct 08, 2013	13.89	13.98	13.82	13.84	15,634	-0.02(-0.14%)
Oct 07, 2013	13.69	13.89	13.67	13.86	21,614	-0.20(-1.42%)
Oct 04, 2013	13.97	14.07	13.91	14.06	495,354	+0.23(+1.66%)
Oct 03, 2013	13.85	13.85	13.79	13.83	387,769	+0.02(+0.15%)
Oct 02, 2013	13.98	13.98	13.78	13.81	1,094,640	-0.40(-2.81%)

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.