Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	19.19	19.09	19.09	19.09	431,955	-0.09(-0.45%)
Dec 30, 2013	19.46	19.53	19.05	19.18	450,063	-0.22(-1.14%)
Dec 27, 2013	19.07	19.42	18.73	19.40	1,102,334	+0.39(+2.03%)
Dec 26, 2013	19.10	19.26	18.99	19.02	249,284	-0.08(-0.40%)
Dec 24, 2013	19.02	19.20	18.97	19.09	141,570	+0.03(+0.15%)
Dec 23, 2013	19.27	19.27	18.96	19.07	544,451	-0.06(-0.30%)
Dec 20, 2013	18.54	19.18	18.40	19.12	1,749,281	+0.56(+3.02%)
Dec 19, 2013	18.58	18.84	18.51	18.56	750,304	-0.03(-0.16%)
Dec 18, 2013	18.03	18.65	17.77	18.59	710,289	+0.59(+3.27%)
Dec 17, 2013	18.05	18.09	17.58	18.00	1,181,948	-0.07(-0.37%)
Dec 16, 2013	18.03	18.15	17.97	18.07	561,357	+0.10(+0.54%)
Dec 13, 2013	18.08	18.15	17.83	17.97	595,444	-0.07(-0.37%)
Dec 12, 2013	18.19	18.20	18.00	18.04	476,386	-0.17(-0.95%)
Dec 11, 2013	18.50	18.50	18.12	18.22	712,497	-0.17(-0.95%)
Dec 10, 2013	18.60	18.62	18.34	18.39	707,748	-0.20(-1.09%)
Dec 09, 2013	18.31	18.68	18.31	18.59	802,325	+0.25(+1.37%)
Dec 06, 2013	18.20	18.36	17.97	18.34	0	+0.29(+1.61%)
Dec 05, 2013	17.95	18.10	17.80	18.05	0	+0.09(+0.48%)
Dec 04, 2013	18.28	18.40	17.64	17.96	0	-0.42(-2.26%)
Dec 03, 2013	18.56	18.63	18.29	18.38	676,960	-0.25(-1.35%)
Dec 02, 2013	18.68	18.76	18.38	18.63	0	-0.05(-0.26%)
Nov 29, 2013	18.66	18.82	18.50	18.68	0	+0.01(+0.05%)
Nov 27, 2013	18.72	18.76	18.45	18.67	0	-0.07(-0.36%)
Nov 26, 2013	18.74	18.93	18.48	18.74	0	+0.09(+0.47%)
Nov 25, 2013	18.74	18.91	18.59	18.65	0	-0.03(-0.15%)
Nov 22, 2013	18.98	19.02	18.57	18.68	0	-0.25(-1.33%)
Nov 21, 2013	18.53	18.94	18.35	18.93	0	+0.42(+2.24%)
Nov 20, 2013	18.57	18.67	18.37	18.52	0	-0.06(-0.31%)
Nov 19, 2013	18.41	18.60	18.20	18.57	0	+0.11(+0.58%)
Nov 18, 2013	18.82	18.92	18.31	18.47	0	-0.33(-1.75%)
Nov 15, 2013	18.45	18.86	18.37	18.80	0	+0.30(+1.65%)
Nov 14, 2013	18.37	18.51	18.18	18.49	0	+0.17(+0.92%)
Nov 12, 2013	18.21	18.36	17.86	18.32	0	+0.07(+0.37%)
Nov 11, 2013	18.32	18.41	17.95	18.25	0	-0.08(-0.42%)
Nov 08, 2013	17.90	18.41	17.75	18.33	0	+0.40(+2.20%)
Nov 07, 2013	18.21	18.35	17.85	17.94	0	-0.22(-1.22%)
Nov 06, 2013	18.66	18.70	18.06	18.16	0	+0.23(+1.29%)
Nov 05, 2013	18.19	18.19	17.93	17.93	0	-0.42(-2.26%)
Nov 04, 2013	18.83	18.83	17.81	18.34	0	-0.23(-1.25%)
Nov 01, 2013	17.39	19.04	17.14	18.57	0	-1.18(-5.99%)
Oct 31, 2013	20.07	20.19	19.72	19.76	0	-0.24(-1.21%)
Oct 30, 2013	19.87	20.13	19.86	20.00	0	+0.21(+1.05%)
Oct 29, 2013	19.75	19.83	19.61	19.79	0	+0.09(+0.45%)
Oct 28, 2013	19.86	19.93	19.60	19.70	0	-0.22(-1.12%)
Oct 25, 2013	19.96	19.98	19.84	19.93	0	+0.05(+0.24%)
Oct 24, 2013	19.64	19.91	19.52	19.88	0	+0.24(+1.23%)
Oct 23, 2013	19.65	19.70	19.39	19.64	0	-0.12(-0.59%)
Oct 22, 2013	20.08	20.17	19.70	19.75	0	-0.32(-1.59%)
Oct 21, 2013	19.82	20.10	19.82	20.07	0	+0.27(+1.37%)
Oct 18, 2013	19.84	19.93	19.70	19.80	852,870	+0.07(+0.34%)
Oct 17, 2013	19.04	19.75	19.04	19.73	0	+0.62(+3.23%)
Oct 16, 2013	19.33	19.55	19.11	19.11	0	-0.14(-0.70%)
Oct 15, 2013	19.52	19.63	19.17	19.25	0	-0.33(-1.68%)
Oct 14, 2013	19.13	19.59	19.06	19.58	0	+0.34(+1.76%)
Oct 11, 2013	19.20	19.24	19.00	19.24	0	-0.04(-0.20%)
Oct 10, 2013	19.17	19.40	19.00	19.28	0	+0.29(+1.53%)
Oct 09, 2013	19.05	19.05	18.62	18.99	0	-0.01(-0.05%)
Oct 08, 2013	19.42	19.59	18.92	19.00	0	-0.42(-2.16%)
Oct 07, 2013	19.93	20.00	19.35	19.42	0	-0.67(-3.34%)
Oct 04, 2013	20.50	20.53	20.08	20.09	0	-0.42(-2.03%)
Oct 03, 2013	20.42	20.60	20.15	20.50	3,927,122	+0.13(+0.62%)
Oct 02, 2013	20.09	20.40	19.98	20.38	0	+0.34(+1.69%)

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.