Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	19.97	19.52	19.52	19.52	3,170,510	-0.27(-1.36%)
Dec 30, 2013	18.89	19.90	18.87	19.79	3,535,696	+0.86(+4.53%)
Dec 27, 2013	19.23	19.61	18.87	18.93	2,336,239	-0.31(-1.63%)
Dec 26, 2013	19.12	19.52	19.06	19.25	1,772,323	+0.18(+0.93%)
Dec 24, 2013	19.25	19.43	18.78	19.07	1,323,562	-0.14(-0.72%)
Dec 23, 2013	18.98	19.42	18.96	19.21	2,062,769	+0.11(+0.58%)
Dec 20, 2013	19.62	19.83	18.74	19.10	5,250,852	-0.39(-1.98%)
Dec 19, 2013	18.62	19.74	18.52	19.48	3,992,822	+0.70(+3.73%)
Dec 18, 2013	18.91	19.08	18.02	18.78	3,980,339	-0.02(-0.10%)
Dec 17, 2013	18.34	19.01	18.02	18.80	3,601,257	+0.50(+2.76%)
Dec 16, 2013	18.34	18.47	17.91	18.30	3,489,468	+0.14(+0.79%)
Dec 13, 2013	18.15	18.50	17.95	18.15	2,257,461	+0.18(+0.98%)
Dec 12, 2013	18.58	18.76	17.78	17.98	6,607,655	-0.38(-2.07%)
Dec 11, 2013	19.65	19.69	18.26	18.36	4,461,776	-0.98(-5.08%)
Dec 10, 2013	18.47	19.71	18.47	19.34	3,601,037	+0.64(+3.43%)
Dec 09, 2013	19.91	20.26	18.63	18.70	4,241,080	-1.20(-6.02%)
Dec 06, 2013	20.39	20.52	19.35	19.90	0	-0.26(-1.30%)
Dec 05, 2013	20.24	20.69	20.01	20.16	2,955,375	-0.11(-0.55%)
Dec 04, 2013	19.48	20.60	19.48	20.27	3,355,234	+0.58(+2.96%)
Dec 03, 2013	19.49	19.97	19.42	19.69	2,541,231	-0.09(-0.43%)
Dec 02, 2013	19.74	20.30	19.34	19.77	2,610,912	-0.10(-0.49%)
Nov 29, 2013	20.04	20.18	19.45	19.87	0	-0.21(-1.04%)
Nov 27, 2013	19.97	20.41	19.65	20.08	0	+0.05(+0.23%)
Nov 26, 2013	19.02	20.10	18.24	20.03	0	+0.71(+3.66%)
Nov 25, 2013	20.27	20.48	19.03	19.33	5,665,477	-0.94(-4.65%)
Nov 22, 2013	20.77	20.96	19.88	20.27	0	-0.53(-2.55%)
Nov 21, 2013	20.57	20.96	20.43	20.80	2,668,936	+0.46(+2.25%)
Nov 20, 2013	20.30	20.90	20.14	20.34	4,616,357	+0.24(+1.21%)
Nov 19, 2013	21.52	21.79	19.88	20.10	5,661,311	-1.43(-6.63%)
Nov 18, 2013	22.29	23.06	21.00	21.53	0	-0.42(-1.91%)
Nov 15, 2013	22.56	22.79	21.74	21.95	0	-0.49(-2.19%)
Nov 14, 2013	21.98	22.87	21.70	22.44	8,019,990	+1.97(+9.63%)
Nov 12, 2013	20.86	21.22	20.30	20.46	0	-0.77(-3.61%)
Nov 11, 2013	20.73	21.53	20.42	21.23	0	+0.36(+1.73%)
Nov 08, 2013	19.83	20.88	19.49	20.87	0	+1.05(+5.32%)
Nov 07, 2013	21.16	21.45	19.55	19.82	7,433,672	-1.63(-7.60%)
Nov 06, 2013	22.32	22.41	20.94	21.45	7,688,381	-0.92(-4.10%)
Nov 05, 2013	22.37	22.58	21.61	22.36	7,139,998	-0.01(-0.03%)
Nov 04, 2013	20.94	22.57	20.89	22.37	8,337,942	+2.15(+10.66%)
Nov 01, 2013	20.33	20.87	19.85	20.22	0	+0.44(+2.20%)
Oct 31, 2013	19.05	20.26	18.17	19.78	12,419,535	-1.08(-5.16%)
Oct 30, 2013	22.27	22.50	20.75	20.86	7,197,010	-0.90(-4.12%)
Oct 29, 2013	21.12	21.87	20.89	21.76	4,584,651	+0.87(+4.17%)
Oct 28, 2013	21.55	21.86	20.37	20.88	5,468,349	-0.54(-2.54%)
Oct 25, 2013	22.12	22.24	21.29	21.43	0	-0.56(-2.53%)
Oct 24, 2013	22.39	22.72	21.87	21.98	4,800,990	-0.09(-0.42%)
Oct 23, 2013	22.12	22.33	21.74	22.08	4,171,029	-0.45(-1.98%)
Oct 22, 2013	22.25	22.79	21.15	22.52	7,591,428	+0.90(+4.18%)
Oct 21, 2013	22.34	23.18	21.47	21.62	8,246,527	-0.37(-1.67%)
Oct 18, 2013	20.97	22.01	20.53	21.98	6,347,087	+1.30(+6.27%)
Oct 17, 2013	20.75	21.06	20.33	20.69	5,204,193	+0.17(+0.83%)
Oct 16, 2013	20.54	20.75	20.14	20.52	4,212,248	+0.28(+1.36%)
Oct 15, 2013	19.91	20.68	19.82	20.24	7,021,947	+0.37(+1.84%)
Oct 14, 2013	18.64	20.43	18.50	19.88	9,638,169	+0.88(+4.66%)
Oct 11, 2013	18.47	19.28	18.41	18.99	0	+0.88(+4.88%)
Oct 10, 2013	17.94	18.21	17.74	18.11	3,385,065	+0.60(+3.40%)
Oct 09, 2013	17.86	18.06	16.74	17.51	0	-0.35(-1.94%)
Oct 08, 2013	18.87	19.21	17.24	17.86	7,286,111	-0.84(-4.52%)
Oct 07, 2013	18.46	19.31	18.43	18.70	0	-0.07(-0.35%)
Oct 04, 2013	18.01	18.98	17.85	18.77	4,634,426	+0.71(+3.92%)
Oct 03, 2013	18.55	18.89	17.59	18.06	0	-0.28(-1.54%)
Oct 02, 2013	17.66	18.51	17.60	18.34	5,582,160	+0.47(+2.66%)

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.