Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	23.83	24.42	24.42	24.42	540,200	+0.57(+2.39%)
Dec 30, 2013	23.96	24.05	23.61	23.85	554,697	-0.08(-0.33%)
Dec 27, 2013	23.80	24.08	23.70	23.93	485,981	+0.15(+0.63%)
Dec 26, 2013	24.11	24.58	23.71	23.78	627,687	-0.25(-1.04%)
Dec 24, 2013	23.39	24.50	23.12	24.03	472,947	+0.62(+2.65%)
Dec 23, 2013	23.00	23.99	22.91	23.41	1,008,110	+0.46(+2.00%)
Dec 20, 2013	22.10	23.00	22.05	22.95	1,850,671	+0.94(+4.27%)
Dec 19, 2013	22.04	22.45	21.87	22.01	814,001	-0.20(-0.90%)
Dec 18, 2013	22.15	22.56	21.34	22.21	1,170,237	+0.46(+2.11%)
Dec 17, 2013	21.26	21.86	20.99	21.75	832,810	+0.51(+2.40%)
Dec 16, 2013	20.88	21.75	20.84	21.24	1,372,076	+0.67(+3.26%)
Dec 13, 2013	20.79	20.89	20.43	20.57	350,992	-0.02(-0.10%)
Dec 12, 2013	20.35	20.89	20.23	20.59	512,342	+0.31(+1.53%)
Dec 11, 2013	20.61	20.61	20.06	20.28	774,723	-0.34(-1.65%)
Dec 10, 2013	20.96	21.27	20.54	20.62	517,634	-0.17(-0.82%)
Dec 09, 2013	20.43	21.05	20.41	20.79	390,071	+0.48(+2.36%)
Dec 06, 2013	20.28	20.72	20.14	20.31	268,309	+0.28(+1.40%)
Dec 05, 2013	20.49	20.54	19.91	20.03	457,762	-0.49(-2.39%)
Dec 04, 2013	20.26	20.92	20.13	20.52	540,744	+0.10(+0.49%)
Dec 03, 2013	20.44	20.63	20.24	20.42	338,405	-0.22(-1.07%)
Dec 02, 2013	20.84	20.95	20.61	20.64	457,126	-0.17(-0.82%)
Nov 29, 2013	20.86	21.17	20.57	20.81	305,753	+0.04(+0.19%)
Nov 27, 2013	20.74	21.00	20.63	20.77	617,682	+0.06(+0.29%)
Nov 26, 2013	20.10	20.76	20.05	20.71	1,151,148	+0.76(+3.81%)
Nov 25, 2013	19.82	20.12	19.44	19.95	558,540	+0.20(+1.01%)
Nov 22, 2013	19.88	19.90	19.52	19.75	541,346	-0.11(-0.55%)
Nov 21, 2013	19.54	20.13	19.24	19.86	798,854	+0.37(+1.90%)
Nov 20, 2013	20.21	20.59	19.42	19.49	847,454	-0.57(-2.84%)
Nov 19, 2013	19.91	20.08	19.60	20.06	454,600	+0.23(+1.16%)
Nov 18, 2013	20.38	20.85	19.75	19.83	985,139	-0.51(-2.51%)
Nov 15, 2013	19.81	20.44	19.75	20.34	1,053,124	+0.55(+2.78%)
Nov 14, 2013	19.07	20.13	18.92	19.79	1,533,805	+0.78(+4.10%)
Nov 12, 2013	18.85	19.04	18.60	19.01	496,636	+0.15(+0.80%)
Nov 11, 2013	19.22	19.22	18.53	18.86	563,565	-0.25(-1.31%)
Nov 08, 2013	18.94	19.20	18.51	19.11	955,958	-0.03(-0.16%)
Nov 07, 2013	19.10	19.60	18.90	19.14	2,687,947	+1.09(+6.04%)
Nov 06, 2013	18.20	18.25	17.78	18.05	908,230	-0.05(-0.28%)
Nov 05, 2013	17.97	18.14	17.57	18.10	641,907	+0.10(+0.56%)
Nov 04, 2013	17.94	18.47	17.91	18.00	412,745	+0.12(+0.67%)
Nov 01, 2013	18.16	18.28	17.50	17.88	660,359	-0.29(-1.60%)
Oct 31, 2013	18.35	18.36	17.88	18.17	798,567	-0.24(-1.30%)
Oct 30, 2013	18.92	18.99	18.31	18.41	739,786	-0.51(-2.70%)
Oct 29, 2013	18.84	18.97	18.50	18.92	754,602	+0.14(+0.75%)
Oct 28, 2013	19.57	19.75	18.65	18.78	1,021,415	-0.76(-3.89%)
Oct 25, 2013	19.50	19.65	19.17	19.54	609,076	+0.13(+0.67%)
Oct 24, 2013	19.20	19.63	19.16	19.41	849,266	+0.28(+1.46%)
Oct 23, 2013	18.91	19.49	18.91	19.13	580,475	+0.04(+0.21%)
Oct 22, 2013	18.53	19.22	18.38	19.09	785,144	+0.66(+3.58%)
Oct 21, 2013	18.80	18.92	18.16	18.43	704,034	-0.36(-1.92%)
Oct 18, 2013	18.82	18.95	18.48	18.79	675,031	+0.15(+0.80%)
Oct 17, 2013	17.74	18.75	17.70	18.64	1,203,687	+0.83(+4.66%)
Oct 16, 2013	17.53	17.85	17.32	17.81	635,501	+0.42(+2.42%)
Oct 15, 2013	17.90	17.95	17.31	17.39	621,474	-0.55(-3.07%)
Oct 14, 2013	17.95	18.02	17.57	17.94	473,780	-0.16(-0.88%)
Oct 11, 2013	17.56	18.10	17.52	18.10	562,759	+0.69(+3.96%)
Oct 10, 2013	17.28	17.64	17.12	17.41	602,430	+0.42(+2.47%)
Oct 09, 2013	17.10	17.25	16.75	16.99	816,377	-0.04(-0.23%)
Oct 08, 2013	17.39	17.61	16.75	17.03	935,047	-0.39(-2.24%)
Oct 07, 2013	17.45	17.72	17.30	17.42	491,390	-0.16(-0.91%)
Oct 04, 2013	18.01	18.05	17.32	17.58	1,242,719	-0.39(-2.17%)
Oct 03, 2013	18.89	18.98	17.92	17.97	1,454,230	-0.94(-4.97%)
Oct 02, 2013	18.26	18.97	18.24	18.91	800,111	+0.46(+2.49%)

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.