Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		17.03	17.03	17.03	0	+0.12(+0.69%)
Dec 30, 2013	16.91	16.98	16.91	16.91	1,071	+0.01(+0.08%)
Dec 27, 2013	16.94	16.98	16.89	16.90	7,800	+0.24(+1.44%)
Dec 26, 2013	16.66	16.66	16.46	16.66	878	+0.17(+1.03%)
Dec 24, 2013	16.44	16.52	16.44	16.49	7,925	+0.03(+0.18%)
Dec 23, 2013	16.50	16.50	16.45	16.46	14,218	+0.03(+0.18%)
Dec 20, 2013	16.29	16.47	16.29	16.43	57,463	+0.15(+0.92%)
Dec 19, 2013	16.31	16.38	16.15	16.28	9,757	+0.27(+1.69%)
Dec 18, 2013	15.84	16.04	15.77	16.01	2,471	-0.11(-0.68%)
Dec 17, 2013	16.14	16.14	16.07	16.12	9,238	-0.00(-0.03%)
Dec 16, 2013	16.09	16.18	16.05	16.12	5,715	+0.39(+2.51%)
Dec 13, 2013	15.78	15.78	15.73	15.73	0	-0.12(-0.74%)
Dec 12, 2013	15.79	15.85	15.78	15.85	2,567	-0.11(-0.70%)
Dec 11, 2013	15.98	15.98	15.91	15.96	2,951	-0.10(-0.63%)
Dec 10, 2013	15.97	16.06	15.97	16.06	956	-0.23(-1.41%)
Dec 09, 2013	16.34	16.35	16.27	16.29	3,495	+0.02(+0.12%)
Dec 06, 2013	16.20	16.32	16.20	16.27	7,705	+0.07(+0.43%)
Dec 05, 2013	16.09	16.20	16.07	16.20	1,716	+0.14(+0.87%)
Dec 04, 2013	16.02	16.13	15.99	16.06	6,097	-0.14(-0.86%)
Dec 03, 2013	16.14	16.20	16.07	16.20	13,632	-0.37(-2.23%)
Dec 02, 2013	16.59	16.70	16.57	16.57	6,894	-0.03(-0.18%)
Nov 29, 2013	16.64	16.64	16.60	16.60	712	-0.60(-3.49%)
Nov 27, 2013	17.26	17.26	17.20	17.20	3,701	+0.11(+0.64%)
Nov 26, 2013	17.06	17.12	17.01	17.09	3,369	-0.00(-0.02%)
Nov 25, 2013	17.03	17.09	16.97	17.09	8,261	+0.16(+0.97%)
Nov 22, 2013	16.75	16.97	16.75	16.93	36,749	-0.01(-0.06%)
Nov 21, 2013	16.91	16.99	16.88	16.94	12,384	+0.32(+1.93%)
Nov 20, 2013	16.93	17.00	16.62	16.62	169,811	-0.32(-1.89%)
Nov 19, 2013	16.84	16.95	16.84	16.94	261,425	-0.22(-1.28%)
Nov 18, 2013	17.04	17.16	17.04	17.16	6,830	+0.34(+2.04%)
Nov 15, 2013	16.75	16.82	16.75	16.82	16,984	+0.14(+0.82%)
Nov 14, 2013	16.69	16.76	16.68	16.68	9,946	+0.14(+0.85%)
Nov 13, 2013	16.39	16.54	16.39	16.54	1,254	-0.05(-0.30%)
Nov 12, 2013	16.44	16.68	16.44	16.59	56,892	-0.66(-3.83%)
Nov 11, 2013	17.10	17.25	17.10	17.25	1,171	+0.25(+1.47%)
Nov 08, 2013	16.84	17.00	16.78	17.00	4,842	+0.01(+0.08%)
Nov 07, 2013	17.00	17.01	16.98	16.99	1,323	+0.24(+1.41%)
Nov 06, 2013	16.56	16.75	16.56	16.75	6,881	+0.11(+0.66%)
Nov 05, 2013	16.52	16.64	16.52	16.64	16,248	+0.33(+2.02%)
Nov 04, 2013	16.39	16.44	16.31	16.31	4,876	+0.21(+1.30%)
Nov 01, 2013	16.13	16.13	16.06	16.10	1,936	+0.20(+1.26%)
Oct 31, 2013	15.85	15.90	15.79	15.90	5,913	-0.10(-0.62%)
Oct 30, 2013	15.95	16.11	15.95	16.00	1,930	+0.24(+1.52%)
Oct 29, 2013	15.72	15.76	15.67	15.76	5,333	+0.14(+0.90%)
Oct 28, 2013	15.62	15.66	15.56	15.62	10,141	+0.09(+0.58%)
Oct 25, 2013	15.54	15.54	15.47	15.53	3,197	-0.20(-1.27%)
Oct 24, 2013	15.68	15.75	15.66	15.73	10,010	+0.76(+5.08%)
Oct 23, 2013	14.98	14.98	14.90	14.97	11,617	-0.13(-0.86%)
Oct 22, 2013	14.98	15.13	14.98	15.10	3,056	-0.02(-0.13%)
Oct 21, 2013	15.03	15.12	15.03	15.12	4,802	+0.14(+0.93%)
Oct 18, 2013	14.88	15.05	14.88	14.98	3,821	-0.24(-1.61%)
Oct 17, 2013	15.18	15.22	15.16	15.22	5,622	+0.23(+1.57%)
Oct 16, 2013	14.97	15.03	14.97	14.99	3,143	+0.17(+1.15%)
Oct 15, 2013	14.80	14.85	14.73	14.82	6,899	+0.47(+3.28%)
Oct 14, 2013	14.20	14.38	14.20	14.35	3,910	+0.18(+1.27%)
Oct 11, 2013	14.28	14.28	14.17	14.17	961	-0.18(-1.25%)
Oct 10, 2013	14.20	14.35	14.20	14.35	3,185	+0.56(+4.06%)
Oct 09, 2013	13.68	13.79	13.66	13.79	7,025	+0.23(+1.70%)
Oct 08, 2013	13.57	13.59	13.51	13.56	19,375	-0.02(-0.15%)
Oct 07, 2013	13.50	13.62	13.50	13.58	3,678	-0.09(-0.66%)
Oct 04, 2013	13.67	13.67	13.67	13.67	2,235	-0.29(-2.08%)
Oct 03, 2013	14.12	14.12	13.96	13.96	125,972	-0.09(-0.64%)
Oct 02, 2013	13.97	14.05	13.97	14.05	93,743	+0.24(+1.74%)

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.