Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.01	18.17	18.17	18.17	24,700	+0.21(+1.17%)
Dec 30, 2013	17.95	18.63	17.84	17.96	36,666	+0.08(+0.45%)
Dec 27, 2013	18.05	18.05	17.49	17.88	44,857	-0.11(-0.61%)
Dec 26, 2013	18.13	18.13	17.31	17.99	36,476	+0.39(+2.22%)
Dec 24, 2013	18.33	18.38	17.50	17.60	21,161	-0.49(-2.71%)
Dec 23, 2013	17.81	18.12	17.56	18.09	56,629	+0.73(+4.21%)
Dec 20, 2013	18.07	18.37	17.24	17.36	96,084	-0.64(-3.56%)
Dec 19, 2013	17.84	18.90	17.61	18.00	27,797	+0.02(+0.11%)
Dec 18, 2013	17.45	18.09	17.40	17.98	35,531	+0.52(+2.98%)
Dec 17, 2013	17.49	17.82	17.23	17.46	33,554	-0.40(-2.24%)
Dec 16, 2013	18.10	18.24	17.71	17.86	40,556	-0.21(-1.16%)
Dec 13, 2013	18.42	18.42	17.96	18.07	20,098	-0.29(-1.58%)
Dec 12, 2013	17.96	18.52	17.94	18.36	16,208	+0.23(+1.27%)
Dec 11, 2013	18.92	18.92	17.51	18.13	44,327	-1.02(-5.33%)
Dec 10, 2013	19.13	19.25	19.04	19.15	29,769	+0.02(+0.10%)
Dec 09, 2013	19.15	19.18	19.10	19.13	16,559	-0.06(-0.31%)
Dec 06, 2013	19.13	19.47	19.13	19.19	0	+0.25(+1.32%)
Dec 05, 2013	19.09	19.50	18.91	18.94	0	-0.24(-1.25%)
Dec 04, 2013	19.35	19.35	19.08	19.18	0	+0.10(+0.52%)
Dec 03, 2013	19.32	19.75	18.79	19.08	0	-0.32(-1.65%)
Dec 02, 2013	20.10	20.10	18.91	19.40	0	-0.77(-3.82%)
Nov 29, 2013	20.03	20.19	19.93	20.17	0	+0.27(+1.36%)
Nov 27, 2013	19.67	19.99	19.23	19.90	0	+0.25(+1.27%)
Nov 26, 2013	19.33	19.70	19.05	19.65	0	+0.29(+1.50%)
Nov 25, 2013	18.95	19.96	18.95	19.36	10,004	+0.38(+2.00%)
Nov 22, 2013	19.44	19.44	18.90	18.98	0	-0.48(-2.47%)
Nov 21, 2013	18.88	19.58	18.88	19.46	15,788	+0.63(+3.35%)
Nov 20, 2013	18.90	18.97	18.74	18.83	0	+0.12(+0.64%)
Nov 19, 2013	19.36	19.40	18.70	18.71	5,613	-0.66(-3.41%)
Nov 18, 2013	19.56	19.56	19.29	19.37	0	-0.08(-0.41%)
Nov 15, 2013	19.24	19.49	19.24	19.45	0	+0.18(+0.93%)
Nov 14, 2013	19.25	19.41	19.09	19.27	0	+0.01(+0.05%)
Nov 12, 2013	19.23	19.39	19.06	19.26	0	+0.01(+0.05%)
Nov 11, 2013	19.31	19.44	19.25	19.25	0	-0.16(-0.82%)
Nov 08, 2013	19.07	19.50	19.07	19.41	0	+0.32(+1.68%)
Nov 07, 2013	19.40	19.50	19.09	19.09	47,903	-0.03(-0.16%)
Nov 06, 2013	19.18	19.18	19.09	19.12	12,376	+0.01(+0.05%)
Nov 05, 2013	19.10	19.22	19.10	19.11	0	-0.01(-0.05%)
Nov 04, 2013	19.24	19.34	19.10	19.12	29,653	-0.06(-0.31%)
Nov 01, 2013	19.01	19.25	19.01	19.18	0	+0.08(+0.42%)
Oct 31, 2013	18.89	19.20	18.70	19.10	0	+0.31(+1.65%)
Oct 30, 2013	18.76	19.10	18.71	18.79	34,565	-0.20(-1.05%)
Oct 29, 2013	19.00	19.00	18.71	18.99	0	+0.03(+0.16%)
Oct 28, 2013	18.70	18.97	18.70	18.96	0	+0.26(+1.39%)
Oct 25, 2013	19.10	19.53	18.66	18.70	0	-0.32(-1.68%)
Oct 24, 2013	19.08	19.32	18.80	19.02	12,101	-0.09(-0.47%)
Oct 23, 2013	18.78	19.41	18.68	19.11	0	+0.32(+1.70%)
Oct 22, 2013	18.50	18.98	18.50	18.79	35,205	+0.34(+1.84%)
Oct 21, 2013	18.54	18.54	18.40	18.45	15,858	-0.12(-0.65%)
Oct 18, 2013	18.67	18.67	18.40	18.57	23,010	+0.08(+0.43%)
Oct 17, 2013	18.40	18.68	18.40	18.49	21,635	+0.06(+0.33%)
Oct 16, 2013	18.46	18.76	18.05	18.43	16,451	+0.15(+0.82%)
Oct 15, 2013	18.49	18.72	18.19	18.28	15,635	-0.25(-1.35%)
Oct 14, 2013	18.98	19.23	18.48	18.53	20,407	-0.60(-3.14%)
Oct 11, 2013	18.28	19.14	18.22	19.13	0	+0.74(+4.02%)
Oct 10, 2013	18.43	18.75	18.31	18.39	17,867	+0.12(+0.66%)
Oct 09, 2013	18.32	18.37	17.81	18.27	0	-0.04(-0.22%)
Oct 08, 2013	18.30	19.38	17.85	18.31	44,118	-0.01(-0.05%)
Oct 07, 2013	17.85	18.60	17.85	18.32	0	+0.62(+3.50%)
Oct 04, 2013	17.73	17.74	17.60	17.70	0	-0.10(-0.56%)
Oct 03, 2013	17.85	18.00	17.69	17.80	0	-0.06(-0.34%)
Oct 02, 2013	17.90	18.10	17.50	17.86	24,515	-0.15(-0.83%)

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.