Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	16.71	16.76	16.76	16.76	255,764	-0.02(-0.12%)
Dec 30, 2013	16.81	16.88	16.63	16.78	192,760	-0.09(-0.53%)
Dec 27, 2013	16.86	16.93	16.74	16.87	1,063,977	+0.10(+0.59%)
Dec 26, 2013	16.83	16.97	16.75	16.77	284,935	-0.01(-0.06%)
Dec 24, 2013	16.71	16.82	16.51	16.78	168,257	+0.04(+0.24%)
Dec 23, 2013	16.66	16.84	16.53	16.74	349,412	+0.19(+1.14%)
Dec 20, 2013	16.34	16.57	16.00	16.55	688,018	+0.26(+1.58%)
Dec 19, 2013	16.39	16.49	16.20	16.29	306,762	-0.14(-0.84%)
Dec 18, 2013	16.43	16.62	16.17	16.43	359,854	+0.06(+0.36%)
Dec 17, 2013	16.37	16.44	16.26	16.37	323,468	+0.04(+0.24%)
Dec 16, 2013	16.06	16.43	15.91	16.33	243,720	+0.31(+1.92%)
Dec 13, 2013	16.15	16.43	15.93	16.02	323,213	-0.13(-0.80%)
Dec 12, 2013	16.05	16.23	15.86	16.15	501,626	+0.06(+0.37%)
Dec 11, 2013	16.40	16.40	15.91	16.09	413,461	-0.25(-1.52%)
Dec 10, 2013	15.87	16.43	15.77	16.34	657,019	+0.49(+3.06%)
Dec 09, 2013	16.10	16.26	15.79	15.85	395,430	-0.24(-1.48%)
Dec 06, 2013	16.05	16.20	15.88	16.09	0	+0.14(+0.87%)
Dec 05, 2013	15.81	16.03	15.61	15.95	0	+0.14(+0.88%)
Dec 04, 2013	16.14	16.14	15.63	15.81	0	-0.39(-2.39%)
Dec 03, 2013	16.50	16.55	16.08	16.20	439,099	-0.28(-1.68%)
Dec 02, 2013	16.40	16.66	16.26	16.48	578,921	+0.10(+0.60%)
Nov 29, 2013	16.28	16.49	16.15	16.38	0	+0.13(+0.79%)
Nov 27, 2013	16.25	16.28	15.90	16.25	0	-0.16(-0.97%)
Nov 26, 2013	16.59	16.59	16.30	16.41	0	-0.21(-1.25%)
Nov 25, 2013	16.61	16.90	16.48	16.62	388,125	+0.08(+0.48%)
Nov 22, 2013	16.39	16.61	16.22	16.54	0	+0.08(+0.48%)
Nov 21, 2013	16.23	16.48	15.98	16.46	615,113	-0.08(-0.48%)
Nov 20, 2013	16.86	16.86	16.46	16.54	0	-0.31(-1.82%)
Nov 19, 2013	16.80	17.04	16.67	16.85	372,193	+0.01(+0.06%)
Nov 18, 2013	16.93	16.98	16.67	16.84	0	-0.08(-0.47%)
Nov 15, 2013	16.82	16.94	16.77	16.92	0	+0.07(+0.41%)
Nov 14, 2013	17.02	17.14	16.82	16.85	320,471	+0.04(+0.24%)
Nov 12, 2013	16.73	16.89	16.51	16.81	0	+0.07(+0.42%)
Nov 11, 2013	16.51	16.81	16.36	16.74	0	+0.13(+0.78%)
Nov 08, 2013	16.66	16.91	16.46	16.61	0	-0.09(-0.53%)
Nov 07, 2013	16.98	17.10	16.62	16.70	305,428	-0.25(-1.46%)
Nov 06, 2013	17.17	17.25	16.88	16.95	239,114	-0.19(-1.10%)
Nov 05, 2013	17.03	17.17	16.73	17.13	364,564	+0.07(+0.41%)
Nov 04, 2013	17.06	17.17	16.86	17.06	424,729	-0.28(-1.60%)
Nov 01, 2013	17.69	17.69	17.12	17.34	0	-0.36(-2.04%)
Oct 31, 2013	18.19	18.24	17.65	17.70	0	-0.43(-2.38%)
Oct 30, 2013	18.59	18.59	17.74	18.14	1,572,683	+0.94(+5.48%)
Oct 29, 2013	17.12	17.25	16.82	17.19	0	+0.05(+0.29%)
Oct 28, 2013	16.93	17.19	16.91	17.14	0	+0.21(+1.23%)
Oct 25, 2013	17.30	17.38	16.82	16.94	0	-0.34(-1.95%)
Oct 24, 2013	17.05	17.28	17.03	17.27	572,572	+0.31(+1.81%)
Oct 23, 2013	17.17	17.36	16.95	16.97	0	-0.33(-1.89%)
Oct 22, 2013	17.38	17.55	16.83	17.29	544,658	-0.07(-0.40%)
Oct 21, 2013	17.34	17.49	17.19	17.36	465,183	+0.06(+0.34%)
Oct 18, 2013	17.76	17.84	17.05	17.30	578,838	-0.31(-1.75%)
Oct 17, 2013	17.45	17.63	17.37	17.61	231,847	+0.09(+0.51%)
Oct 16, 2013	17.73	17.97	17.49	17.52	237,086	-0.12(-0.67%)
Oct 15, 2013	17.73	17.87	17.56	17.64	320,237	-0.10(-0.56%)
Oct 14, 2013	17.53	17.84	17.39	17.74	207,655	+0.17(+0.96%)
Oct 11, 2013	17.39	17.68	17.22	17.57	0	+0.20(+1.14%)
Oct 10, 2013	17.14	17.50	16.98	17.37	333,615	+0.45(+2.64%)
Oct 09, 2013	17.27	17.44	16.91	16.93	355,025	-0.33(-1.90%)
Oct 08, 2013	17.38	17.46	17.08	17.25	721,116	-0.15(-0.86%)
Oct 07, 2013	17.39	17.52	17.29	17.40	0	-0.16(-0.90%)
Oct 04, 2013	17.57	17.76	17.46	17.56	0	-0.06(-0.34%)
Oct 03, 2013	17.77	17.85	17.40	17.62	0	-0.24(-1.33%)
Oct 02, 2013	17.47	17.86	17.10	17.86	266,879	+0.31(+1.75%)

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.