Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.42	17.58	17.58	17.58	295,100	+0.14(+0.80%)
Dec 30, 2013	17.28	17.46	17.19	17.44	263,268	+0.09(+0.52%)
Dec 27, 2013	17.34	17.39	17.13	17.35	281,324	+0.09(+0.52%)
Dec 26, 2013	17.34	17.45	17.20	17.26	149,535	-0.05(-0.29%)
Dec 24, 2013	17.14	17.45	17.10	17.31	138,490	+0.14(+0.82%)
Dec 23, 2013	16.97	17.31	16.85	17.17	427,927	+0.25(+1.48%)
Dec 20, 2013	16.30	17.06	16.21	16.92	674,043	+0.54(+3.30%)
Dec 19, 2013	16.59	16.59	16.28	16.38	485,516	-0.28(-1.68%)
Dec 18, 2013	16.52	16.71	16.35	16.66	517,690	+0.09(+0.54%)
Dec 17, 2013	16.65	16.74	16.42	16.57	420,464	-0.04(-0.24%)
Dec 16, 2013	16.16	16.64	16.15	16.61	299,366	+0.48(+2.98%)
Dec 13, 2013	16.25	16.38	16.10	16.13	305,080	-0.08(-0.49%)
Dec 12, 2013	16.24	16.47	16.19	16.21	971,858	-0.09(-0.55%)
Dec 11, 2013	15.95	16.36	15.94	16.30	451,922	+0.33(+2.07%)
Dec 10, 2013	16.12	16.34	15.97	15.97	414,982	-0.23(-1.42%)
Dec 09, 2013	16.23	16.34	16.05	16.20	214,348	-0.05(-0.31%)
Dec 06, 2013	16.15	16.34	16.01	16.25	0	+0.25(+1.56%)
Dec 05, 2013	15.94	16.05	15.75	16.00	0	+0.03(+0.19%)
Dec 04, 2013	16.14	16.42	15.90	15.97	0	-0.27(-1.66%)
Dec 03, 2013	16.27	16.32	16.14	16.24	0	-0.09(-0.55%)
Dec 02, 2013	16.32	16.43	16.06	16.33	476,146	-0.02(-0.12%)
Nov 29, 2013	16.36	16.54	16.26	16.35	0	+0.09(+0.55%)
Nov 27, 2013	16.23	16.27	16.07	16.26	0	+0.06(+0.37%)
Nov 26, 2013	16.14	16.36	16.14	16.20	0	+0.04(+0.25%)
Nov 25, 2013	16.18	16.29	15.92	16.16	314,295	-0.02(-0.12%)
Nov 22, 2013	16.17	16.23	15.90	16.18	0	+0.04(+0.25%)
Nov 21, 2013	15.77	16.22	15.71	16.14	428,855	+0.41(+2.61%)
Nov 20, 2013	15.86	15.87	15.69	15.73	0	-0.06(-0.38%)
Nov 19, 2013	15.99	16.08	15.56	15.79	1,039,623	-0.23(-1.44%)
Nov 18, 2013	15.78	16.50	15.77	16.02	0	+0.25(+1.59%)
Nov 15, 2013	15.33	15.97	15.23	15.77	0	+0.42(+2.77%)
Nov 14, 2013	15.20	15.45	15.13	15.35	339,205	+0.10(+0.62%)
Nov 13, 2013	15.30	15.37	15.18	15.25	0	-0.10(-0.65%)
Nov 12, 2013	15.37	15.44	15.28	15.35	0	-0.04(-0.26%)
Nov 11, 2013	15.40	15.45	15.25	15.39	0	+0.00(+0.00%)
Nov 08, 2013	15.43	15.57	15.33	15.39	0	-0.05(-0.32%)
Nov 07, 2013	15.86	15.97	15.40	15.44	670,902	-0.36(-2.28%)
Nov 06, 2013	16.48	16.49	15.78	15.80	835,994	-0.63(-3.83%)
Nov 05, 2013	16.52	16.60	16.28	16.43	337,574	-0.14(-0.84%)
Nov 04, 2013	16.28	16.62	16.26	16.57	431,948	+0.35(+2.16%)
Nov 01, 2013	17.01	17.09	16.19	16.22	0	-0.84(-4.92%)
Oct 31, 2013	16.83	17.20	16.83	17.06	0	+0.19(+1.13%)
Oct 30, 2013	18.25	18.25	16.87	16.87	529,786	-1.31(-7.21%)
Oct 29, 2013	19.10	19.15	18.03	18.18	0	-0.82(-4.32%)
Oct 28, 2013	18.79	19.00	18.56	19.00	0	+0.16(+0.85%)
Oct 25, 2013	18.97	18.97	18.62	18.84	0	-0.06(-0.32%)
Oct 24, 2013	18.95	19.00	18.77	18.90	141,406	-0.02(-0.11%)
Oct 23, 2013	18.80	19.00	18.64	18.92	143,665	+0.02(+0.11%)
Oct 22, 2013	18.96	19.04	18.81	18.90	127,117	-0.02(-0.11%)
Oct 21, 2013	18.91	19.15	18.68	18.92	298,651	-0.01(-0.05%)
Oct 18, 2013	19.06	19.09	18.78	18.93	348,533	+0.03(+0.16%)
Oct 17, 2013	18.44	18.90	18.22	18.90	318,912	+0.43(+2.33%)
Oct 16, 2013	18.73	18.86	18.38	18.47	198,326	-0.10(-0.54%)
Oct 15, 2013	18.70	18.79	18.43	18.57	313,773	-0.13(-0.70%)
Oct 14, 2013	18.38	18.82	18.34	18.70	306,341	+0.21(+1.14%)
Oct 11, 2013	18.30	18.60	18.12	18.49	0	+0.11(+0.60%)
Oct 10, 2013	18.23	18.50	18.14	18.38	158,700	+0.38(+2.11%)
Oct 09, 2013	17.74	18.14	17.64	18.00	325,463	+0.34(+1.93%)
Oct 08, 2013	18.20	18.25	17.61	17.66	311,277	-0.50(-2.75%)
Oct 07, 2013	18.36	18.49	18.15	18.16	0	-0.34(-1.84%)
Oct 04, 2013	18.32	18.59	18.29	18.50	0	+0.13(+0.71%)
Oct 03, 2013	18.90	18.96	18.32	18.37	0	-0.59(-3.11%)
Oct 02, 2013	19.02	19.19	18.87	18.96	203,685	-0.20(-1.04%)

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.