Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.65	18.50	18.50	18.50	150,261	-0.09(-0.49%)
Dec 30, 2013	18.80	18.86	18.59	18.59	72,752	-0.25(-1.35%)
Dec 27, 2013	18.99	19.00	18.71	18.85	94,022	-0.04(-0.21%)
Dec 26, 2013	19.17	19.24	18.80	18.89	70,477	-0.16(-0.86%)
Dec 24, 2013	18.81	19.26	18.78	19.05	223,818	+0.14(+0.76%)
Dec 23, 2013	18.48	18.99	18.21	18.91	235,162	+0.55(+2.98%)
Dec 20, 2013	17.62	18.37	17.58	18.36	335,879	+0.72(+4.07%)
Dec 19, 2013	17.92	17.92	17.62	17.64	82,866	-0.27(-1.53%)
Dec 18, 2013	17.60	17.92	17.37	17.92	111,480	+0.38(+2.16%)
Dec 17, 2013	17.86	18.24	17.49	17.54	130,865	-0.41(-2.29%)
Dec 16, 2013	17.64	18.01	17.63	17.95	113,785	+0.32(+1.81%)
Dec 13, 2013	17.75	17.88	17.58	17.63	95,290	-0.05(-0.26%)
Dec 12, 2013	17.56	17.80	17.56	17.67	95,940	+0.07(+0.37%)
Dec 11, 2013	17.87	17.96	17.53	17.61	122,067	-0.18(-0.99%)
Dec 10, 2013	17.93	18.25	17.75	17.79	179,158	-0.14(-0.80%)
Dec 09, 2013	18.14	18.14	17.61	17.93	287,371	-0.16(-0.90%)
Dec 06, 2013	17.44	18.12	17.41	18.09	0	+0.79(+4.56%)
Dec 05, 2013	17.38	17.60	17.26	17.30	0	-0.11(-0.64%)
Dec 04, 2013	17.44	17.86	17.27	17.41	0	-0.11(-0.63%)
Dec 03, 2013	17.50	17.79	17.28	17.52	235,814	-0.05(-0.30%)
Dec 02, 2013	18.26	18.26	17.58	17.58	143,955	-0.68(-3.75%)
Nov 29, 2013	18.26	18.26	17.94	18.26	0	+0.08(+0.47%)
Nov 27, 2013	18.15	18.26	18.14	18.18	0	+0.04(+0.22%)
Nov 26, 2013	17.75	18.24	17.75	18.14	0	+0.50(+2.81%)
Nov 25, 2013	17.50	17.79	17.45	17.64	210,979	+0.27(+1.54%)
Nov 22, 2013	17.38	17.48	17.18	17.37	0	+0.04(+0.23%)
Nov 21, 2013	17.08	17.35	17.04	17.34	136,575	+0.42(+2.47%)
Nov 20, 2013	17.04	17.07	16.75	16.92	0	-0.04(-0.23%)
Nov 19, 2013	16.98	17.12	16.90	16.96	109,634	+0.02(+0.12%)
Nov 18, 2013	16.90	17.13	16.88	16.94	0	+0.09(+0.54%)
Nov 15, 2013	17.07	17.11	16.75	16.85	0	-0.16(-0.92%)
Nov 14, 2013	16.61	17.09	16.56	17.00	0	+0.48(+2.92%)
Nov 12, 2013	16.31	16.59	16.29	16.52	0	+0.23(+1.44%)
Nov 11, 2013	16.35	16.63	16.21	16.29	107,532	-0.07(-0.40%)
Nov 08, 2013	15.80	16.38	15.80	16.35	0	+0.54(+3.42%)
Nov 07, 2013	16.01	16.01	15.71	15.81	133,253	-0.17(-1.06%)
Nov 06, 2013	15.98	16.13	15.90	15.98	183,377	+0.08(+0.49%)
Nov 05, 2013	15.96	16.10	15.65	15.90	0	-0.13(-0.81%)
Nov 04, 2013	15.87	16.12	15.87	16.03	285,785	+0.14(+0.86%)
Nov 01, 2013	16.32	16.32	15.74	15.89	0	-0.48(-2.95%)
Oct 31, 2013	16.26	16.51	16.16	16.38	0	+0.08(+0.48%)
Oct 30, 2013	16.51	16.62	16.26	16.30	200,561	-0.17(-1.03%)
Oct 29, 2013	16.53	16.62	16.32	16.47	0	+0.03(+0.20%)
Oct 28, 2013	16.45	16.62	16.36	16.44	0	-0.04(-0.24%)
Oct 25, 2013	16.80	16.88	16.46	16.47	0	-0.26(-1.55%)
Oct 24, 2013	16.62	16.86	16.57	16.73	134,568	+0.18(+1.10%)
Oct 23, 2013	16.40	16.67	16.26	16.55	0	+0.20(+1.23%)
Oct 22, 2013	16.21	16.44	16.14	16.35	137,120	+0.19(+1.20%)
Oct 21, 2013	15.99	16.17	15.91	16.16	103,666	+0.17(+1.05%)
Oct 18, 2013	15.96	16.03	15.70	15.99	138,954	+0.09(+0.57%)
Oct 17, 2013	15.64	15.97	15.64	15.90	95,498	+0.18(+1.16%)
Oct 16, 2013	15.63	15.85	15.59	15.72	55,567	+0.12(+0.79%)
Oct 15, 2013	15.70	15.80	15.55	15.59	91,247	-0.10(-0.66%)
Oct 14, 2013	15.57	15.79	15.51	15.70	58,703	+0.00(+0.00%)
Oct 11, 2013	15.22	15.70	15.11	15.70	0	+0.48(+3.15%)
Oct 10, 2013	15.26	15.36	15.16	15.22	107,598	+0.13(+0.86%)
Oct 09, 2013	15.08	15.21	14.93	15.09	114,685	+0.01(+0.04%)
Oct 08, 2013	15.24	15.25	15.06	15.08	126,797	-0.16(-1.06%)
Oct 07, 2013	15.28	15.38	15.18	15.24	0	-0.21(-1.38%)
Oct 04, 2013	15.30	15.54	15.21	15.46	0	+0.13(+0.85%)
Oct 03, 2013	15.37	15.73	15.16	15.33	0	-0.07(-0.46%)
Oct 02, 2013	15.59	15.59	15.37	15.40	164,004	-0.27(-1.74%)

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.