Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	19.22	19.12	19.12	19.12	431,279	-0.09(-0.45%)
Dec 30, 2013	19.49	19.56	19.08	19.21	449,358	-0.22(-1.14%)
Dec 27, 2013	19.10	19.45	18.76	19.43	1,100,608	+0.39(+2.03%)
Dec 26, 2013	19.13	19.29	19.02	19.05	248,894	-0.08(-0.40%)
Dec 24, 2013	19.05	19.23	19.00	19.12	141,348	+0.03(+0.15%)
Dec 23, 2013	19.30	19.30	18.99	19.10	543,599	-0.06(-0.30%)
Dec 20, 2013	18.57	19.21	18.43	19.15	1,746,543	+0.56(+3.02%)
Dec 19, 2013	18.61	18.87	18.53	18.59	749,129	-0.03(-0.16%)
Dec 18, 2013	18.06	18.67	17.80	18.62	709,177	+0.59(+3.27%)
Dec 17, 2013	18.08	18.12	17.61	18.03	1,180,098	-0.07(-0.37%)
Dec 16, 2013	18.06	18.18	18.00	18.10	560,478	+0.10(+0.54%)
Dec 13, 2013	18.11	18.18	17.86	18.00	594,512	-0.07(-0.37%)
Dec 12, 2013	18.22	18.23	18.03	18.07	475,640	-0.17(-0.95%)
Dec 11, 2013	18.52	18.52	18.15	18.24	711,381	-0.17(-0.95%)
Dec 10, 2013	18.63	18.65	18.37	18.42	706,640	-0.20(-1.09%)
Dec 09, 2013	18.34	18.71	18.34	18.62	801,069	+0.25(+1.37%)
Dec 06, 2013	18.23	18.39	18.00	18.37	0	+0.29(+1.61%)
Dec 05, 2013	17.97	18.13	17.83	18.08	0	+0.09(+0.48%)
Dec 04, 2013	18.31	18.43	17.66	17.99	0	-0.42(-2.26%)
Dec 03, 2013	18.59	18.66	18.32	18.41	675,900	-0.25(-1.35%)
Dec 02, 2013	18.71	18.79	18.41	18.66	0	-0.05(-0.26%)
Nov 29, 2013	18.69	18.85	18.52	18.71	0	+0.01(+0.05%)
Nov 27, 2013	18.75	18.79	18.48	18.70	0	-0.07(-0.36%)
Nov 26, 2013	18.77	18.96	18.51	18.77	0	+0.09(+0.47%)
Nov 25, 2013	18.77	18.94	18.62	18.68	0	-0.03(-0.16%)
Nov 22, 2013	19.01	19.05	18.60	18.71	0	-0.25(-1.33%)
Nov 21, 2013	18.56	18.97	18.38	18.96	0	+0.42(+2.24%)
Nov 20, 2013	18.60	18.70	18.40	18.54	0	-0.06(-0.31%)
Nov 19, 2013	18.44	18.63	18.23	18.60	0	+0.11(+0.58%)
Nov 18, 2013	18.85	18.95	18.34	18.50	0	-0.33(-1.75%)
Nov 15, 2013	18.48	18.89	18.40	18.82	0	+0.30(+1.65%)
Nov 14, 2013	18.40	18.53	18.21	18.52	0	+0.17(+0.92%)
Nov 12, 2013	18.23	18.39	17.89	18.35	0	+0.07(+0.37%)
Nov 11, 2013	18.35	18.44	17.98	18.28	0	-0.08(-0.42%)
Nov 08, 2013	17.93	18.44	17.78	18.36	0	+0.40(+2.20%)
Nov 07, 2013	18.23	18.38	17.88	17.96	0	-0.22(-1.22%)
Nov 06, 2013	18.69	18.73	18.09	18.19	0	+0.23(+1.29%)
Nov 05, 2013	18.22	18.22	17.95	17.95	0	-0.42(-2.26%)
Nov 04, 2013	18.86	18.86	17.84	18.37	0	-0.23(-1.25%)
Nov 01, 2013	17.42	19.07	17.17	18.60	0	-1.18(-5.99%)
Oct 31, 2013	20.10	20.22	19.75	19.79	0	-0.24(-1.21%)
Oct 30, 2013	19.90	20.16	19.89	20.03	0	+0.21(+1.05%)
Oct 29, 2013	19.78	19.86	19.64	19.82	0	+0.09(+0.45%)
Oct 28, 2013	19.89	19.96	19.63	19.73	0	-0.22(-1.12%)
Oct 25, 2013	20.00	20.01	19.87	19.96	0	+0.05(+0.24%)
Oct 24, 2013	19.67	19.94	19.55	19.91	0	+0.24(+1.23%)
Oct 23, 2013	19.69	19.73	19.42	19.67	0	-0.12(-0.59%)
Oct 22, 2013	20.11	20.20	19.73	19.78	0	-0.32(-1.59%)
Oct 21, 2013	19.85	20.13	19.85	20.10	0	+0.27(+1.37%)
Oct 18, 2013	19.87	19.97	19.73	19.83	851,535	+0.07(+0.34%)
Oct 17, 2013	19.07	19.78	19.07	19.76	0	+0.62(+3.23%)
Oct 16, 2013	19.36	19.58	19.14	19.14	0	-0.14(-0.70%)
Oct 15, 2013	19.55	19.66	19.20	19.28	0	-0.33(-1.68%)
Oct 14, 2013	19.16	19.62	19.09	19.61	0	+0.34(+1.76%)
Oct 11, 2013	19.23	19.27	19.03	19.27	0	-0.04(-0.20%)
Oct 10, 2013	19.20	19.43	19.03	19.31	0	+0.29(+1.53%)
Oct 09, 2013	19.08	19.08	18.65	19.02	0	-0.01(-0.05%)
Oct 08, 2013	19.45	19.62	18.95	19.03	0	-0.42(-2.16%)
Oct 07, 2013	19.97	20.03	19.38	19.45	0	-0.67(-3.34%)
Oct 04, 2013	20.54	20.57	20.11	20.12	0	-0.42(-2.03%)
Oct 03, 2013	20.45	20.63	20.18	20.54	3,920,974	+0.13(+0.62%)
Oct 02, 2013	20.12	20.43	20.01	20.41	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.