Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.38	18.34	18.34	18.34	2,583,121	+0.02(+0.09%)
Dec 30, 2013	18.21	18.33	18.19	18.32	820,349	+0.13(+0.69%)
Dec 27, 2013	18.21	18.25	18.13	18.19	625,309	-0.00(-0.02%)
Dec 26, 2013	18.22	18.24	18.11	18.20	850,971	-0.01(-0.07%)
Dec 24, 2013	18.17	18.26	18.13	18.21	424,251	+0.02(+0.13%)
Dec 23, 2013	18.26	18.30	18.09	18.19	1,038,414	+0.03(+0.16%)
Dec 20, 2013	18.25	18.32	18.14	18.16	3,002,576	-0.10(-0.56%)
Dec 19, 2013	18.21	18.27	18.08	18.26	1,598,524	+0.05(+0.29%)
Dec 18, 2013	17.94	18.22	17.76	18.21	1,760,429	+0.28(+1.56%)
Dec 17, 2013	18.01	18.01	17.88	17.93	1,277,516	-0.05(-0.27%)
Dec 16, 2013	17.99	18.09	17.93	17.98	1,252,629	+0.04(+0.23%)
Dec 13, 2013	18.08	18.13	17.89	17.93	1,011,632	-0.17(-0.94%)
Dec 12, 2013	18.27	18.32	18.04	18.11	1,231,308	-0.16(-0.87%)
Dec 11, 2013	18.41	18.42	18.23	18.26	2,038,579	-0.10(-0.53%)
Dec 10, 2013	18.63	18.64	18.30	18.36	1,446,966	-0.31(-1.67%)
Dec 09, 2013	18.65	18.75	18.60	18.67	1,430,023	+0.08(+0.41%)
Dec 06, 2013	18.50	18.65	18.44	18.60	1,814,486	+0.30(+1.62%)
Dec 05, 2013	18.60	18.60	18.26	18.30	2,230,401	-0.33(-1.77%)
Dec 04, 2013	18.56	18.74	18.45	18.63	1,724,744	-0.04(-0.20%)
Dec 03, 2013	18.60	18.70	18.52	18.67	2,454,940	+0.07(+0.39%)
Dec 02, 2013	18.28	18.72	18.26	18.59	3,144,495	+0.32(+1.73%)
Nov 29, 2013	18.32	18.35	18.24	18.28	1,456,214	-0.00(-0.02%)
Nov 27, 2013	18.26	18.34	18.17	18.28	2,935,244	+0.03(+0.18%)
Nov 26, 2013	17.87	18.48	17.87	18.25	5,604,993	+1.02(+5.91%)
Nov 25, 2013	17.46	17.52	17.18	17.23	2,906,952	-0.19(-1.07%)
Nov 22, 2013	17.37	17.64	17.34	17.41	2,511,852	+0.04(+0.21%)
Nov 21, 2013	17.22	17.40	17.13	17.38	2,384,268	+0.24(+1.37%)
Nov 20, 2013	17.59	17.62	17.02	17.14	3,211,761	-0.47(-2.70%)
Nov 19, 2013	17.70	17.70	17.59	17.62	1,745,900	-0.15(-0.82%)
Nov 18, 2013	17.89	17.92	17.70	17.76	1,642,550	-0.06(-0.34%)
Nov 15, 2013	17.85	17.86	17.61	17.82	1,161,118	+0.06(+0.34%)
Nov 14, 2013	17.63	17.78	17.58	17.76	1,140,541	+0.13(+0.76%)
Nov 13, 2013	17.33	17.63	17.33	17.63	1,194,394	+0.19(+1.12%)
Nov 12, 2013	17.35	17.44	17.26	17.44	1,723,126	+0.01(+0.05%)
Nov 11, 2013	17.57	17.61	17.35	17.43	1,514,631	-0.11(-0.62%)
Nov 08, 2013	17.40	17.57	17.31	17.54	1,729,535	+0.10(+0.58%)
Nov 07, 2013	17.86	17.86	17.42	17.44	1,329,546	-0.37(-2.10%)
Nov 06, 2013	17.69	17.83	17.63	17.81	950,781	+0.14(+0.80%)
Nov 05, 2013	17.51	17.70	17.47	17.67	1,614,248	+0.14(+0.79%)
Nov 04, 2013	17.69	17.72	17.50	17.53	1,614,945	-0.07(-0.39%)
Nov 01, 2013	17.62	17.72	17.53	17.60	1,399,341	-0.04(-0.25%)
Oct 31, 2013	17.71	17.71	17.52	17.64	1,275,794	-0.09(-0.53%)
Oct 30, 2013	17.91	17.95	17.72	17.74	758,601	-0.17(-0.95%)
Oct 29, 2013	17.70	17.91	17.60	17.91	1,590,353	+0.23(+1.29%)
Oct 28, 2013	17.71	17.86	17.61	17.68	2,974,464	-0.03(-0.16%)
Oct 25, 2013	17.77	17.78	17.65	17.71	1,568,730	-0.06(-0.32%)
Oct 24, 2013	17.79	17.82	17.67	17.76	1,157,610	+0.02(+0.09%)
Oct 23, 2013	17.50	17.85	17.50	17.75	1,065,898	+0.10(+0.55%)
Oct 22, 2013	17.47	17.69	17.40	17.65	1,187,711	+0.24(+1.38%)
Oct 21, 2013	17.35	17.41	17.22	17.41	1,209,958	-0.07(-0.39%)
Oct 18, 2013	17.64	17.67	17.44	17.48	2,375,700	-0.13(-0.74%)
Oct 17, 2013	17.47	17.61	17.44	17.61	1,123,224	+0.09(+0.52%)
Oct 16, 2013	17.43	17.63	17.41	17.52	1,511,586	+0.26(+1.48%)
Oct 15, 2013	17.34	17.45	17.26	17.26	1,186,488	-0.15(-0.84%)
Oct 14, 2013	17.37	17.44	17.26	17.41	915,091	-0.05(-0.30%)
Oct 11, 2013	17.30	17.51	17.23	17.46	1,251,378	+0.10(+0.56%)
Oct 10, 2013	17.06	17.36	17.05	17.36	1,267,748	+0.43(+2.54%)
Oct 09, 2013	16.88	17.00	16.77	16.94	1,764,582	+0.09(+0.55%)
Oct 08, 2013	16.93	17.05	16.84	16.84	1,376,561	-0.09(-0.50%)
Oct 07, 2013	16.92	17.05	16.86	16.93	969,507	-0.10(-0.59%)
Oct 04, 2013	16.87	17.08	16.84	17.03	758,557	+0.12(+0.69%)
Oct 03, 2013	17.06	17.06	16.78	16.91	1,212,807	-0.19(-1.11%)
Oct 02, 2013	17.18	17.18	16.88	17.10	1,424,363	-0.08(-0.47%)

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.