Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.42	17.44	17.44	17.44	783,831	+0.03(+0.19%)
Dec 30, 2013	17.40	17.46	17.32	17.41	969,682	+0.01(+0.04%)
Dec 27, 2013	17.41	17.43	17.28	17.40	810,800	+0.06(+0.32%)
Dec 26, 2013	17.28	17.43	17.28	17.34	937,085	+0.09(+0.50%)
Dec 24, 2013	17.36	17.45	17.24	17.26	860,660	-0.18(-1.02%)
Dec 23, 2013	17.46	17.54	17.28	17.43	2,088,953	+0.11(+0.65%)
Dec 20, 2013	17.03	17.47	16.97	17.32	27,388,176	+0.31(+1.80%)
Dec 19, 2013	17.14	17.14	16.90	17.02	1,855,451	-0.12(-0.67%)
Dec 18, 2013	17.15	17.24	16.93	17.13	2,304,096	-0.02(-0.13%)
Dec 17, 2013	17.07	17.20	16.91	17.16	2,120,236	+0.13(+0.75%)
Dec 16, 2013	17.06	17.07	16.88	17.03	1,864,229	+0.30(+1.77%)
Dec 13, 2013	16.51	16.74	16.37	16.73	2,419,211	+0.29(+1.76%)
Dec 12, 2013	16.26	16.47	16.24	16.44	2,075,769	+0.24(+1.48%)
Dec 11, 2013	16.45	16.46	16.17	16.20	1,230,250	-0.18(-1.10%)
Dec 10, 2013	16.55	16.80	16.36	16.38	2,494,383	-0.37(-2.24%)
Dec 09, 2013	16.89	17.00	16.70	16.76	2,060,719	-0.12(-0.74%)
Dec 06, 2013	17.04	17.06	16.84	16.88	0	-0.01(-0.06%)
Dec 05, 2013	16.90	17.07	16.86	16.89	0	-0.01(-0.04%)
Dec 04, 2013	16.66	16.97	16.58	16.90	0	+0.20(+1.22%)
Dec 03, 2013	16.86	16.92	16.54	16.69	1,936,425	-0.22(-1.30%)
Dec 02, 2013	16.95	17.04	16.85	16.92	0	-0.03(-0.19%)
Nov 29, 2013	16.96	17.07	16.93	16.95	0	+0.00(+0.00%)
Nov 27, 2013	16.92	16.98	16.85	16.95	0	+0.08(+0.49%)
Nov 26, 2013	16.89	16.93	16.77	16.87	0	+0.00(+0.00%)
Nov 25, 2013	16.71	16.93	16.64	16.87	0	+0.21(+1.26%)
Nov 22, 2013	16.59	16.68	16.49	16.66	0	+0.12(+0.74%)
Nov 21, 2013	16.23	16.54	16.23	16.53	1,158,252	+0.28(+1.70%)
Nov 20, 2013	16.21	16.32	16.12	16.26	0	+0.08(+0.49%)
Nov 19, 2013	16.27	16.32	16.13	16.18	0	-0.13(-0.79%)
Nov 18, 2013	16.32	16.49	16.23	16.31	0	+0.03(+0.16%)
Nov 15, 2013	16.02	16.32	16.02	16.28	0	+0.27(+1.66%)
Nov 14, 2013	15.85	16.04	15.77	16.01	817,036	+0.16(+1.02%)
Nov 13, 2013	15.74	15.89	15.66	15.85	0	+0.04(+0.25%)
Nov 12, 2013	15.87	15.94	15.74	15.81	0	-0.02(-0.12%)
Nov 11, 2013	15.71	15.85	15.59	15.83	0	+0.18(+1.18%)
Nov 08, 2013	15.32	15.66	15.26	15.65	0	+0.36(+2.37%)
Nov 07, 2013	15.51	15.62	15.27	15.29	0	-0.18(-1.19%)
Nov 06, 2013	15.69	15.77	15.45	15.47	0	-0.21(-1.34%)
Nov 05, 2013	15.66	15.77	15.62	15.68	942,148	-0.03(-0.21%)
Nov 04, 2013	15.45	15.71	15.44	15.71	0	+0.29(+1.85%)
Nov 01, 2013	15.44	15.61	15.40	15.43	0	+0.00(+0.02%)
Oct 31, 2013	15.36	15.50	14.94	15.43	0	-0.03(-0.19%)
Oct 30, 2013	15.55	15.73	15.36	15.45	0	-0.08(-0.53%)
Oct 29, 2013	15.50	15.61	15.47	15.54	0	+0.05(+0.30%)
Oct 28, 2013	15.55	15.63	15.48	15.49	0	-0.04(-0.23%)
Oct 25, 2013	15.68	15.70	15.46	15.53	0	-0.10(-0.63%)
Oct 24, 2013	15.46	15.66	14.85	15.63	0	-0.08(-0.48%)
Oct 23, 2013	15.71	15.84	15.57	15.70	0	-0.05(-0.33%)
Oct 22, 2013	15.96	16.01	15.74	15.75	0	-0.12(-0.73%)
Oct 21, 2013	15.73	15.91	15.68	15.87	0	+0.14(+0.92%)
Oct 18, 2013	15.88	15.88	15.61	15.72	1,440,267	-0.05(-0.31%)
Oct 17, 2013	15.62	15.79	15.46	15.77	1,118,051	+0.13(+0.82%)
Oct 16, 2013	15.52	15.67	15.45	15.65	0	+0.24(+1.56%)
Oct 15, 2013	15.57	15.63	15.34	15.41	0	-0.16(-1.01%)
Oct 14, 2013	15.47	15.62	15.41	15.56	0	+0.04(+0.23%)
Oct 11, 2013	15.39	15.53	15.39	15.53	0	+0.18(+1.18%)
Oct 10, 2013	15.24	15.38	15.16	15.35	0	+0.26(+1.70%)
Oct 09, 2013	15.18	15.21	15.01	15.09	0	-0.10(-0.65%)
Oct 08, 2013	15.38	15.47	15.13	15.19	0	-0.20(-1.28%)
Oct 07, 2013	15.41	15.46	15.31	15.39	0	-0.12(-0.81%)
Oct 04, 2013	15.38	15.56	15.31	15.51	0	+0.14(+0.92%)
Oct 03, 2013	15.41	15.48	15.25	15.37	0	-0.11(-0.68%)
Oct 02, 2013	15.33	15.47	15.21	15.47	0	+0.08(+0.51%)

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.