Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	16.62	16.47	16.47	16.47	681,727	-0.16(-0.98%)
Dec 30, 2013	16.48	16.69	16.44	16.63	769,266	+0.19(+1.16%)
Dec 27, 2013	16.39	16.51	16.29	16.44	1,063,153	+0.18(+1.12%)
Dec 26, 2013	16.70	16.70	16.21	16.26	2,024,116	-0.29(-1.73%)
Dec 24, 2013	16.45	16.57	16.38	16.55	706,723	+0.01(+0.09%)
Dec 23, 2013	16.52	16.66	16.32	16.53	1,582,428	+0.22(+1.35%)
Dec 20, 2013	16.50	16.62	16.16	16.31	2,359,137	-0.09(-0.53%)
Dec 19, 2013	16.14	16.55	16.01	16.40	3,375,870	-0.68(-3.98%)
Dec 18, 2013	16.27	17.11	16.22	17.08	5,512,058	+1.05(+6.53%)
Dec 17, 2013	16.24	16.32	15.98	16.03	2,597,637	-0.52(-3.15%)
Dec 16, 2013	16.46	17.16	16.46	16.55	5,299,556	+0.24(+1.50%)
Dec 13, 2013	16.64	16.69	16.27	16.31	2,368,802	-0.33(-1.98%)
Dec 12, 2013	16.94	17.02	16.58	16.64	3,185,334	-0.43(-2.49%)
Dec 11, 2013	17.31	17.31	17.02	17.06	1,597,004	-0.23(-1.35%)
Dec 10, 2013	17.27	17.37	17.12	17.30	1,467,162	-0.15(-0.85%)
Dec 09, 2013	17.19	17.60	17.00	17.44	2,441,193	+0.37(+2.16%)
Dec 06, 2013	16.73	17.14	16.66	17.08	2,407,458	+0.54(+3.27%)
Dec 05, 2013	16.66	16.94	16.50	16.54	1,687,791	-0.00(-0.03%)
Dec 04, 2013	15.59	16.58	15.59	16.54	3,644,429	+0.88(+5.62%)
Dec 03, 2013	15.68	15.81	15.58	15.66	1,434,466	-0.06(-0.39%)
Dec 02, 2013	15.86	15.87	15.70	15.72	1,440,232	-0.14(-0.90%)
Nov 29, 2013	15.89	15.97	15.72	15.87	1,069,878	+0.19(+1.19%)
Nov 27, 2013	15.69	15.75	15.57	15.68	956,115	+0.09(+0.55%)
Nov 26, 2013	15.76	15.77	15.51	15.59	2,003,273	-0.29(-1.81%)
Nov 25, 2013	16.03	16.13	15.83	15.88	1,217,056	+0.13(+0.85%)
Nov 22, 2013	15.36	15.82	15.32	15.75	1,479,243	+0.38(+2.49%)
Nov 21, 2013	15.62	15.64	15.18	15.36	1,990,994	-0.22(-1.38%)
Nov 20, 2013	15.88	15.92	15.50	15.58	1,669,024	-0.20(-1.24%)
Nov 19, 2013	16.07	16.13	15.68	15.78	1,654,355	-0.42(-2.60%)
Nov 18, 2013	16.31	16.40	16.12	16.20	1,622,292	+0.33(+2.05%)
Nov 15, 2013	15.68	15.94	15.63	15.87	1,219,101	+0.33(+2.12%)
Nov 14, 2013	15.61	15.75	15.53	15.54	1,651,243	+0.16(+1.03%)
Nov 12, 2013	15.59	15.62	15.29	15.38	1,648,468	-0.34(-2.16%)
Nov 11, 2013	15.93	15.93	15.61	15.72	1,241,466	-0.21(-1.29%)
Nov 08, 2013	16.12	16.13	15.67	15.93	2,170,282	-0.25(-1.54%)
Nov 07, 2013	16.63	16.83	16.18	16.18	2,055,835	-0.43(-2.59%)
Nov 06, 2013	16.83	16.83	16.45	16.61	1,026,540	-0.22(-1.33%)
Nov 05, 2013	16.89	17.04	16.61	16.83	1,406,572	-0.36(-2.09%)
Nov 04, 2013	17.16	17.44	16.89	17.19	1,724,060	+0.00(+0.00%)
Nov 01, 2013	17.33	17.33	16.93	17.19	1,774,939	-0.14(-0.83%)
Oct 31, 2013	17.11	17.60	16.93	17.33	3,131,479	+0.29(+1.68%)
Oct 30, 2013	17.02	17.28	16.98	17.05	1,143,808	-0.10(-0.56%)
Oct 29, 2013	16.97	17.17	16.90	17.14	1,352,385	+0.45(+2.72%)
Oct 28, 2013	16.68	16.74	16.59	16.69	942,824	-0.09(-0.51%)
Oct 25, 2013	16.74	16.90	16.62	16.78	1,659,371	-0.03(-0.20%)
Oct 24, 2013	16.41	16.84	16.27	16.81	2,240,669	+0.36(+2.21%)
Oct 23, 2013	16.45	16.55	16.35	16.45	888,955	-0.22(-1.32%)
Oct 22, 2013	16.79	16.97	16.48	16.67	1,700,773	-0.11(-0.63%)
Oct 21, 2013	16.62	16.97	16.48	16.77	1,519,105	+0.11(+0.63%)
Oct 18, 2013	16.64	16.70	16.45	16.67	1,496,296	+0.18(+1.10%)
Oct 17, 2013	15.91	16.56	15.82	16.48	2,626,062	+0.52(+3.27%)
Oct 16, 2013	15.77	15.98	15.61	15.96	1,449,822	+0.26(+1.64%)
Oct 15, 2013	16.03	16.06	15.58	15.70	1,281,674	-0.64(-3.89%)
Oct 14, 2013	16.12	16.37	15.83	16.34	1,228,093	+0.21(+1.27%)
Oct 11, 2013	16.08	16.13	15.90	16.13	2,755,258	+0.12(+0.75%)
Oct 10, 2013	16.05	16.12	15.99	16.01	3,802,602	+0.28(+1.76%)
Oct 09, 2013	15.85	15.94	15.69	15.74	4,017,865	+0.44(+2.88%)
Oct 08, 2013	15.90	15.90	15.30	15.30	2,654,555	-0.67(-4.19%)
Oct 07, 2013	15.97	16.12	15.91	15.97	2,519,615	+0.04(+0.24%)
Oct 04, 2013	15.95	16.20	15.84	15.93	3,218,935	-0.01(-0.09%)
Oct 03, 2013	15.66	16.01	15.63	15.94	4,041,934	+0.70(+4.61%)
Oct 02, 2013	15.05	15.28	15.04	15.24	1,546,395	+0.02(+0.16%)

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.