Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	23.60	24.17	24.17	24.17	541,800	+0.68(+2.89%)
Dec 30, 2013	23.42	23.58	23.00	23.49	634,590	+0.31(+1.34%)
Dec 27, 2013	23.70	24.00	23.16	23.18	857,039	-0.50(-2.11%)
Dec 26, 2013	22.54	24.10	22.48	23.68	978,304	+1.48(+6.67%)
Dec 24, 2013	22.44	22.46	21.45	22.20	663,154	-0.13(-0.58%)
Dec 23, 2013	22.20	22.50	21.65	22.33	1,248,063	+0.84(+3.91%)
Dec 20, 2013	20.73	22.49	20.56	21.49	1,956,610	+1.06(+5.19%)
Dec 19, 2013	19.70	20.75	19.63	20.43	1,162,176	+0.81(+4.13%)
Dec 18, 2013	19.50	19.81	19.41	19.62	914,650	+0.25(+1.29%)
Dec 17, 2013	19.66	19.67	19.25	19.37	902,879	+0.00(+0.00%)
Dec 16, 2013	19.24	19.47	19.10	19.37	381,370	+0.45(+2.38%)
Dec 13, 2013	18.43	18.99	18.35	18.92	418,388	+0.57(+3.11%)
Dec 12, 2013	18.25	18.54	17.85	18.35	465,053	-0.02(-0.11%)
Dec 11, 2013	19.05	19.07	18.25	18.37	530,497	-0.72(-3.77%)
Dec 10, 2013	19.47	19.53	19.00	19.09	277,127	-0.32(-1.65%)
Dec 09, 2013	19.25	19.66	19.20	19.41	451,050	+0.24(+1.25%)
Dec 06, 2013	19.76	19.98	18.81	19.17	0	-0.50(-2.54%)
Dec 05, 2013	19.61	20.02	19.40	19.67	0	+0.29(+1.50%)
Dec 04, 2013	18.78	19.62	18.72	19.38	0	+0.64(+3.42%)
Dec 03, 2013	18.75	18.80	18.46	18.74	0	-0.01(-0.05%)
Dec 02, 2013	19.47	19.69	18.60	18.75	0	-0.40(-2.09%)
Nov 29, 2013	19.25	19.25	18.99	19.15	0	+0.03(+0.16%)
Nov 27, 2013	19.14	19.29	19.01	19.12	0	-0.05(-0.26%)
Nov 26, 2013	19.30	19.30	18.78	19.17	333,412	-0.06(-0.31%)
Nov 25, 2013	19.79	19.79	19.11	19.23	0	-0.25(-1.28%)
Nov 22, 2013	19.81	19.88	19.25	19.48	0	-0.25(-1.27%)
Nov 21, 2013	19.14	19.97	19.06	19.73	0	+0.59(+3.08%)
Nov 20, 2013	19.51	19.57	18.65	19.14	0	-0.21(-1.09%)
Nov 19, 2013	21.00	21.09	19.13	19.35	0	-1.35(-6.52%)
Nov 18, 2013	20.47	21.18	19.80	20.70	0	+1.27(+6.54%)
Nov 15, 2013	18.62	19.54	18.50	19.43	0	+1.25(+6.88%)
Nov 14, 2013	18.02	18.49	17.76	18.18	0	+0.07(+0.39%)
Nov 13, 2013	17.97	18.15	17.75	18.11	0	+0.14(+0.78%)
Nov 12, 2013	18.98	18.98	17.81	17.97	0	-0.78(-4.16%)
Nov 11, 2013	17.10	18.78	17.10	18.75	0	+1.66(+9.71%)
Nov 08, 2013	16.48	17.30	15.50	17.09	0	-0.03(-0.18%)
Nov 07, 2013	17.76	17.90	17.08	17.12	426,740	-0.61(-3.44%)
Nov 06, 2013	17.78	17.92	17.47	17.73	0	+0.00(+0.00%)
Nov 05, 2013	18.11	18.15	17.69	17.73	0	-0.31(-1.72%)
Nov 04, 2013	18.00	18.09	17.77	18.04	0	+0.09(+0.50%)
Nov 01, 2013	18.11	18.23	17.68	17.95	0	-0.11(-0.61%)
Oct 31, 2013	18.23	18.37	17.80	18.06	0	-0.05(-0.28%)
Oct 30, 2013	18.62	18.78	18.01	18.11	0	-0.38(-2.06%)
Oct 29, 2013	18.30	18.59	18.11	18.49	0	+0.16(+0.87%)
Oct 28, 2013	18.86	18.86	18.04	18.33	0	-0.43(-2.29%)
Oct 25, 2013	19.19	19.21	18.60	18.76	0	-0.38(-1.99%)
Oct 24, 2013	19.32	19.36	18.80	19.14	0	+0.13(+0.68%)
Oct 23, 2013	19.10	19.44	18.63	19.01	0	-0.27(-1.40%)
Oct 22, 2013	19.59	19.75	19.17	19.28	0	-0.23(-1.18%)
Oct 21, 2013	19.32	19.54	19.04	19.51	0	+0.31(+1.61%)
Oct 18, 2013	19.75	19.80	19.17	19.20	790,630	-0.80(-4.00%)
Oct 17, 2013	20.02	20.40	19.50	20.00	0	+0.28(+1.42%)
Oct 16, 2013	18.85	20.00	18.85	19.72	0	+0.92(+4.89%)
Oct 15, 2013	19.76	19.97	18.40	18.80	0	-0.75(-3.84%)
Oct 14, 2013	17.82	19.75	17.71	19.55	0	+2.01(+11.46%)
Oct 11, 2013	17.71	17.74	17.25	17.54	0	+0.04(+0.23%)
Oct 10, 2013	17.97	18.09	17.44	17.50	0	-0.09(-0.51%)
Oct 09, 2013	16.70	17.78	16.41	17.59	0	+1.05(+6.35%)
Oct 08, 2013	17.85	18.28	16.41	16.54	0	-1.18(-6.66%)
Oct 07, 2013	17.00	17.75	16.85	17.72	0	+0.73(+4.30%)
Oct 04, 2013	16.90	16.99	16.67	16.99	618,932	+0.25(+1.49%)
Oct 03, 2013	16.90	16.90	16.10	16.74	0	+0.02(+0.12%)
Oct 02, 2013	16.78	16.97	16.55	16.72	0	-0.05(-0.30%)

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.