Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.66	19.66	18.68	19.19	4,969,662	-0.54(-2.74%)
Nov 26, 2014	19.77	19.73	19.73	19.73	2,519,529	-0.11(-0.57%)
Nov 25, 2014	19.97	20.24	19.82	19.84	4,043,195	-0.11(-0.53%)
Nov 24, 2014	20.08	20.18	19.80	19.95	3,195,576	-0.11(-0.53%)
Nov 21, 2014	20.26	20.43	19.99	20.05	4,249,057	+0.24(+1.21%)
Nov 20, 2014	19.43	19.96	19.31	19.81	4,656,865	+0.23(+1.19%)
Nov 19, 2014	19.78	19.84	19.45	19.58	2,424,045	-0.22(-1.10%)
Nov 18, 2014	19.44	20.03	19.41	19.80	7,443,287	+0.45(+2.33%)
Nov 17, 2014	19.26	19.41	19.16	19.35	3,661,709	-0.01(-0.04%)
Nov 14, 2014	18.97	19.52	18.86	19.35	4,700,212	+0.40(+2.10%)
Nov 13, 2014	18.69	19.03	18.65	18.96	5,141,963	+0.24(+1.29%)
Nov 12, 2014	18.93	19.08	18.55	18.71	3,719,597	-0.23(-1.19%)
Nov 11, 2014	18.68	19.02	18.62	18.94	3,087,972	+0.20(+1.04%)
Nov 10, 2014	18.60	18.79	18.51	18.74	3,209,262	+0.18(+0.97%)
Nov 07, 2014	18.79	18.91	18.50	18.56	3,630,045	-0.19(-1.00%)
Nov 06, 2014	18.42	18.86	18.34	18.75	5,669,208	+0.43(+2.34%)
Nov 05, 2014	18.07	18.42	17.87	18.32	2,747,635	+0.38(+2.14%)
Nov 04, 2014	18.44	18.46	17.89	17.94	4,916,904	-0.16(-0.87%)
Nov 03, 2014	18.46	18.53	18.05	18.10	4,035,157	-0.25(-1.35%)
Oct 31, 2014	18.25	18.43	18.02	18.35	3,234,548	+0.32(+1.79%)
Oct 30, 2014	17.77	18.29	17.68	18.02	4,271,512	+0.18(+1.01%)
Oct 29, 2014	18.23	18.25	17.71	17.84	3,568,585	-0.26(-1.41%)
Oct 28, 2014	17.65	18.23	17.49	18.10	8,558,082	+0.73(+4.20%)
Oct 27, 2014	18.02	18.42	18.42	17.37	8,960,450	-1.05(-5.71%)
Oct 24, 2014	18.35	18.49	18.03	18.42	10,368,261	+0.02(+0.12%)
Oct 23, 2014	18.35	18.62	18.26	18.40	3,437,516	+0.20(+1.07%)
Oct 22, 2014	18.77	18.92	18.18	18.20	5,953,186	-0.34(-1.82%)
Oct 21, 2014	17.66	18.56	17.61	18.54	11,451,526	+1.14(+6.52%)
Oct 20, 2014	17.45	17.59	17.29	17.41	4,539,501	-0.11(-0.64%)
Oct 17, 2014	17.30	17.74	17.28	17.52	9,457,229	+0.54(+3.19%)
Oct 16, 2014	15.89	17.30	15.87	16.98	11,225,846	+0.66(+4.06%)
Oct 15, 2014	15.68	16.32	15.30	16.32	10,113,257	+0.33(+2.07%)
Oct 14, 2014	16.34	16.53	15.93	15.99	8,767,516	-0.21(-1.30%)
Oct 13, 2014	17.15	17.32	16.18	16.20	8,317,167	-0.93(-5.44%)
Oct 10, 2014	17.76	17.95	17.02	17.13	9,144,457	-0.73(-4.08%)
Oct 09, 2014	18.79	18.79	17.79	17.86	7,117,054	-0.96(-5.11%)
Oct 08, 2014	18.95	18.99	18.26	18.82	9,143,138	-0.17(-0.87%)
Oct 07, 2014	19.35	19.43	18.96	18.99	4,704,710	-0.43(-2.21%)
Oct 06, 2014	19.38	19.50	19.23	19.41	4,803,620	+0.17(+0.90%)
Oct 03, 2014	19.18	19.31	19.00	19.24	3,840,598	+0.20(+1.07%)
Oct 02, 2014	19.06	19.18	18.61	19.04	4,472,682	-0.14(-0.71%)
Oct 01, 2014	19.47	19.53	19.12	19.17	4,775,534	-0.37(-1.89%)
Sep 30, 2014	20.00	20.04	19.45	19.54	4,024,840	-0.32(-1.59%)
Sep 29, 2014	19.89	20.20	19.74	19.86	2,403,787	-0.33(-1.64%)
Sep 26, 2014	20.05	20.26	19.97	20.19	2,211,167	+0.14(+0.71%)
Sep 25, 2014	20.43	20.47	20.04	20.05	2,679,714	-0.47(-2.31%)
Sep 24, 2014	20.36	20.55	20.30	20.52	2,629,169	+0.20(+0.96%)
Sep 23, 2014	20.50	20.66	20.32	20.32	2,528,147	-0.26(-1.24%)
Sep 22, 2014	21.09	21.11	20.56	20.58	3,925,454	-0.62(-2.91%)
Sep 19, 2014	21.50	21.50	21.17	21.20	2,520,524	-0.18(-0.84%)
Sep 18, 2014	21.39	21.58	21.35	21.38	2,684,865	+0.09(+0.41%)
Sep 17, 2014	21.70	21.78	21.27	21.29	8,436,813	-0.25(-1.15%)
Sep 16, 2014	21.13	21.75	21.10	21.54	4,861,764	+0.45(+2.13%)
Sep 15, 2014	21.30	21.39	21.07	21.09	3,319,339	-0.24(-1.12%)
Sep 12, 2014	21.64	21.71	21.23	21.33	3,555,597	-0.29(-1.35%)
Sep 11, 2014	21.49	21.96	21.31	21.62	7,111,156	+0.13(+0.59%)
Sep 10, 2014	21.17	21.67	20.78	21.49	9,530,701	+1.31(+6.49%)
Sep 09, 2014	20.48	20.50	20.14	20.18	2,549,557	-0.29(-1.43%)
Sep 08, 2014	20.70	20.80	20.45	20.47	1,936,200	-0.22(-1.09%)
Sep 05, 2014	20.39	20.73	20.34	20.70	3,891,795	+0.29(+1.43%)
Sep 04, 2014	20.47	20.73	20.34	20.41	4,420,591	-0.02(-0.11%)
Sep 03, 2014	20.08	20.44	20.06	20.43	4,321,319	+0.42(+2.09%)
Sep 02, 2014	20.07	20.15	19.97	20.01	2,770,207	-0.12(-0.60%)
Aug 29, 2014	20.20	20.13	20.13	20.13	1,309,944	-0.02(-0.11%)
Aug 28, 2014	20.02	20.17	19.94	20.15	1,416,870	+0.07(+0.37%)
Aug 27, 2014	19.99	20.18	19.97	20.08	1,799,717	+0.11(+0.56%)
Aug 26, 2014	20.30	20.32	19.95	19.96	3,637,556	-0.32(-1.59%)
Aug 25, 2014	20.41	20.46	20.21	20.29	1,744,786	-0.02(-0.11%)
Aug 22, 2014	20.56	20.56	20.31	20.31	1,964,221	-0.31(-1.52%)
Aug 21, 2014	20.59	20.71	20.47	20.62	3,872,255	+0.08(+0.40%)
Aug 20, 2014	20.21	20.55	20.17	20.54	3,733,903	+0.32(+1.59%)
Aug 19, 2014	20.14	20.31	20.07	20.22	2,753,889	+0.08(+0.41%)
Aug 18, 2014	20.13	20.17	19.94	20.14	4,436,748	+0.13(+0.64%)
Aug 15, 2014	20.28	20.31	19.82	20.01	4,571,246	-0.17(-0.85%)
Aug 14, 2014	20.23	20.35	19.99	20.18	3,885,544	-0.10(-0.48%)
Aug 13, 2014	20.37	20.62	20.23	20.28	5,211,225	+0.02(+0.07%)
Aug 12, 2014	20.16	20.30	20.14	20.26	2,222,810	+0.08(+0.41%)
Aug 11, 2014	20.28	20.41	20.18	20.18	2,186,395	-0.02(-0.11%)
Aug 08, 2014	19.99	20.19	19.83	20.20	1,678,433	+0.24(+1.20%)
Aug 07, 2014	20.05	20.15	19.91	19.96	2,675,132	+0.00(+0.00%)
Aug 06, 2014	19.83	20.02	19.83	19.96	2,157,792	+0.05(+0.26%)
Aug 05, 2014	20.17	20.23	19.86	19.91	3,344,964	-0.31(-1.52%)
Aug 04, 2014	19.88	20.24	19.70	20.22	4,661,629	+0.37(+1.85%)
Aug 01, 2014	19.46	19.93	19.44	19.85	4,966,360	+0.35(+1.80%)
Jul 31, 2014	19.78	19.78	19.19	19.50	5,405,143	-0.36(-1.81%)
Jul 30, 2014	20.97	21.14	19.76	19.86	7,356,622	-0.15(-0.75%)
Jul 29, 2014	20.35	20.41	20.01	20.01	4,354,959	-0.35(-1.73%)
Jul 28, 2014	20.41	20.48	20.21	20.36	1,635,252	-0.04(-0.22%)
Jul 25, 2014	20.37	20.49	20.22	20.41	2,392,133	-0.01(-0.07%)
Jul 24, 2014	20.55	20.62	20.35	20.42	2,912,464	-0.12(-0.58%)
Jul 23, 2014	20.50	20.59	20.31	20.54	1,778,280	+0.10(+0.51%)
Jul 22, 2014	20.37	20.48	20.29	20.44	2,519,760	+0.14(+0.70%)
Jul 21, 2014	20.25	20.36	20.20	20.29	1,291,521	-0.04(-0.22%)
Jul 18, 2014	20.08	20.42	20.08	20.34	2,432,659	+0.31(+1.53%)
Jul 17, 2014	20.38	20.48	20.02	20.03	2,837,539	-0.40(-1.98%)
Jul 16, 2014	20.63	20.63	20.20	20.44	2,522,306	-0.10(-0.51%)
Jul 15, 2014	20.47	20.88	20.40	20.54	4,450,407	+0.19(+0.92%)
Jul 14, 2014	20.58	20.60	20.35	20.35	1,741,526	-0.05(-0.26%)
Jul 11, 2014	20.32	20.44	20.17	20.41	2,158,212	+0.07(+0.37%)
Jul 10, 2014	20.17	20.50	19.88	20.33	3,888,782	-0.18(-0.88%)
Jul 09, 2014	20.61	20.70	20.38	20.51	2,628,022	+0.04(+0.18%)
Jul 08, 2014	20.62	20.68	20.38	20.47	3,107,996	-0.23(-1.12%)
Jul 07, 2014	21.08	21.09	20.64	20.71	2,832,738	-0.49(-2.30%)
Jul 03, 2014	20.83	21.19	21.19	21.19	2,705,249	+0.37(+1.76%)
Jul 02, 2014	20.94	21.04	20.80	20.83	2,273,483	-0.14(-0.68%)
Jul 01, 2014	21.06	21.13	20.96	20.97	3,405,357	-0.07(-0.32%)
Jun 30, 2014	20.98	21.06	20.87	21.04	2,189,105	+0.07(+0.36%)
Jun 27, 2014	20.75	21.01	20.69	20.96	4,683,977	+0.12(+0.57%)
Jun 26, 2014	20.77	20.90	20.60	20.84	2,287,072	+0.06(+0.29%)
Jun 25, 2014	20.50	20.82	20.44	20.78	2,525,408	+0.28(+1.35%)
Jun 24, 2014	20.74	20.96	20.45	20.50	3,019,136	-0.19(-0.94%)
Jun 23, 2014	20.86	20.89	20.63	20.70	2,773,377	-0.18(-0.86%)
Jun 20, 2014	21.06	21.07	20.86	20.88	5,191,112	-0.16(-0.75%)
Jun 19, 2014	21.04	21.14	20.92	21.04	2,934,986	+0.04(+0.18%)
Jun 18, 2014	20.81	21.04	20.75	21.00	5,278,982	+0.22(+1.04%)
Jun 17, 2014	20.79	21.01	20.71	20.78	2,789,414	-0.04(-0.22%)
Jun 16, 2014	21.09	21.15	20.68	20.83	2,114,456	-0.20(-0.96%)
Jun 13, 2014	20.89	21.06	20.73	21.03	2,923,482	+0.14(+0.68%)
Jun 12, 2014	21.24	21.28	20.85	20.89	2,766,092	-0.29(-1.36%)
Jun 11, 2014	21.32	21.33	21.03	21.17	3,745,991	-0.31(-1.46%)
Jun 10, 2014	21.24	21.52	20.98	21.49	5,476,345	+0.08(+0.38%)
Jun 06, 2014	20.60	21.46	20.53	21.40	9,876,993	+0.85(+4.13%)
Jun 05, 2014	20.41	20.58	20.14	20.55	2,613,053	+0.25(+1.25%)
Jun 04, 2014	20.18	20.44	20.03	20.30	3,066,068	+0.13(+0.63%)
Jun 03, 2014	20.17	20.35	20.01	20.17	3,778,439	+0.19(+0.93%)
Jun 02, 2014	19.92	20.03	19.76	19.99	2,263,867	+0.10(+0.49%)
May 30, 2014	19.95	20.07	19.84	19.89	2,543,460	-0.19(-0.93%)
May 29, 2014	19.79	20.09	19.66	20.08	1,849,041	+0.34(+1.70%)
May 28, 2014	19.71	19.87	19.68	19.74	2,946,253	+0.03(+0.15%)
May 27, 2014	20.09	20.13	19.62	19.71	3,690,720	-0.32(-1.60%)
May 23, 2014	19.53	20.03	20.03	20.03	4,610,701	+0.63(+3.23%)
May 22, 2014	19.44	19.56	19.36	19.41	921,028	-0.06(-0.31%)
May 21, 2014	19.20	19.49	19.15	19.47	3,105,738	+0.35(+1.83%)
May 20, 2014	19.27	19.41	19.08	19.12	3,549,407	-0.15(-0.77%)
May 19, 2014	18.71	19.39	18.69	19.27	4,195,859	+0.48(+2.58%)
May 16, 2014	18.62	18.80	18.44	18.78	2,286,983	+0.13(+0.68%)
May 15, 2014	18.96	18.97	18.46	18.65	3,986,774	-0.34(-1.80%)
May 14, 2014	18.99	19.24	18.87	19.00	4,606,127	-0.01(-0.08%)
May 13, 2014	19.25	19.43	19.00	19.01	2,778,035	-0.23(-1.20%)
May 12, 2014	18.85	19.27	18.85	19.24	2,988,231	+0.49(+2.62%)
May 09, 2014	18.77	18.92	18.53	18.75	3,450,511	-0.04(-0.20%)
May 08, 2014	18.95	19.15	18.62	18.79	4,231,472	-0.19(-1.02%)
May 07, 2014	18.85	19.01	18.52	18.98	3,928,490	+0.22(+1.19%)
May 06, 2014	18.89	18.95	18.68	18.76	3,650,381	-0.19(-1.02%)
May 05, 2014	18.75	19.00	18.56	18.95	4,289,258	+0.04(+0.20%)
May 02, 2014	18.69	19.06	18.68	18.92	4,011,374	+0.21(+1.12%)
May 01, 2014	18.71	18.79	18.57	18.71	5,796,846	+0.04(+0.20%)
Apr 30, 2014	18.66	18.80	18.47	18.67	6,603,373	-0.06(-0.32%)
Apr 29, 2014	18.24	18.84	17.89	18.73	8,427,899	+0.36(+1.95%)
Apr 28, 2014	18.30	18.47	18.00	18.37	7,214,557	+0.12(+0.65%)
Apr 25, 2014	18.42	18.42	18.13	18.25	2,398,738	-0.21(-1.13%)
Apr 24, 2014	18.53	18.58	18.19	18.46	2,475,269	+0.02(+0.12%)
Apr 23, 2014	18.69	18.73	18.43	18.44	2,317,960	-0.22(-1.20%)
Apr 22, 2014	18.55	18.84	18.39	18.66	3,560,845	+0.15(+0.80%)
Apr 21, 2014	18.58	18.62	18.36	18.51	2,091,563	-0.06(-0.32%)
Apr 17, 2014	18.67	18.57	18.57	18.57	3,949,748	-0.01(-0.04%)
Apr 16, 2014	18.32	18.63	18.30	18.58	2,903,653	+0.46(+2.55%)
Apr 15, 2014	18.07	18.18	17.55	18.12	6,100,491	+0.09(+0.50%)
Apr 14, 2014	18.25	18.39	17.94	18.03	4,648,562	-0.01(-0.04%)
Apr 11, 2014	18.43	18.58	18.03	18.04	5,401,392	-0.47(-2.54%)
Apr 10, 2014	19.26	19.29	18.50	18.51	4,395,331	-0.57(-3.01%)
Apr 09, 2014	18.63	19.15	18.57	19.08	5,875,674	+0.50(+2.69%)
Apr 08, 2014	18.54	18.86	18.46	18.58	5,061,707	+0.04(+0.24%)
Apr 07, 2014	18.92	19.00	18.29	18.54	5,249,931	-0.48(-2.55%)
Apr 04, 2014	19.50	19.64	18.93	19.02	7,943,694	+0.01(+0.04%)
Apr 03, 2014	18.88	19.21	18.88	19.01	3,560,200	+0.25(+1.31%)
Apr 02, 2014	18.54	18.84	18.50	18.77	4,076,047	+0.22(+1.21%)
Apr 01, 2014	18.24	18.63	18.24	18.54	5,114,732	+0.34(+1.88%)
Mar 31, 2014	17.92	18.25	17.91	18.20	5,013,489	+0.43(+2.43%)
Mar 28, 2014	17.62	18.18	17.62	17.77	4,274,349	+0.19(+1.10%)
Mar 27, 2014	17.16	17.66	17.08	17.57	5,471,924	+0.43(+2.52%)
Mar 26, 2014	17.46	17.52	17.14	17.14	2,882,903	-0.25(-1.41%)
Mar 25, 2014	17.59	17.81	17.37	17.39	4,442,076	-0.07(-0.38%)
Mar 24, 2014	17.83	17.88	17.30	17.45	3,752,319	-0.26(-1.47%)
Mar 21, 2014	18.14	18.22	17.68	17.72	4,035,148	-0.33(-1.82%)
Mar 20, 2014	17.77	18.07	17.69	18.04	3,894,163	+0.23(+1.30%)
Mar 19, 2014	17.69	17.99	17.62	17.81	4,511,693	+0.16(+0.89%)
Mar 18, 2014	17.42	17.66	17.38	17.66	3,235,402	+0.28(+1.63%)
Mar 17, 2014	17.45	17.69	17.37	17.37	2,825,372	+0.01(+0.09%)
Mar 14, 2014	17.21	17.51	17.13	17.36	4,415,147	+0.11(+0.65%)
Mar 13, 2014	17.71	17.80	17.22	17.25	4,213,690	-0.39(-2.20%)
Mar 12, 2014	17.57	17.69	17.39	17.63	3,699,443	+0.07(+0.40%)
Mar 11, 2014	18.02	18.02	17.52	17.56	5,370,682	-0.34(-1.90%)
Mar 10, 2014	18.13	18.14	17.76	17.90	5,241,463	-0.19(-1.07%)
Mar 07, 2014	18.39	18.39	17.93	18.10	5,677,935	-0.13(-0.73%)
Mar 06, 2014	18.20	19.14	18.19	18.23	16,157,279	+0.20(+1.11%)
Mar 05, 2014	18.02	18.12	17.81	18.03	12,024,403	+0.01(+0.08%)
Mar 04, 2014	18.23	18.47	17.96	18.01	7,636,125	+0.09(+0.50%)
Mar 03, 2014	17.85	18.11	17.73	17.93	4,055,185	-0.13(-0.74%)
Feb 28, 2014	17.68	18.10	17.61	18.06	6,617,459	-0.11(-0.61%)
Feb 27, 2014	17.73	18.37	17.72	18.17	5,760,848	+0.34(+1.91%)
Feb 26, 2014	17.76	18.09	17.67	17.83	5,402,039	+0.16(+0.92%)
Feb 25, 2014	17.43	17.84	17.42	17.67	4,764,986	+0.23(+1.32%)
Feb 24, 2014	17.37	17.70	17.33	17.44	2,045,840	+0.07(+0.38%)
Feb 21, 2014	17.47	17.57	17.35	17.37	2,271,491	-0.03(-0.17%)
Feb 20, 2014	17.25	17.46	17.03	17.40	4,209,280	+0.18(+1.03%)
Feb 19, 2014	17.38	17.61	17.18	17.22	5,126,223	-0.16(-0.94%)
Feb 18, 2014	17.31	17.45	17.22	17.38	4,214,995	+0.15(+0.86%)
Feb 14, 2014	17.05	17.24	17.24	17.24	6,669,135	+0.39(+2.29%)
Feb 13, 2014	16.51	17.05	16.46	16.85	5,942,749	+0.19(+1.11%)
Feb 12, 2014	16.57	16.79	16.44	16.67	5,158,259	-0.10(-0.62%)
Feb 11, 2014	17.01	17.36	16.64	16.77	10,903,389	+0.36(+2.21%)
Feb 10, 2014	16.21	16.47	16.12	16.41	7,567,434	+0.15(+0.91%)
Feb 07, 2014	16.09	16.30	15.86	16.26	6,060,781	+0.27(+1.67%)
Feb 06, 2014	15.80	16.04	15.74	15.99	3,125,671	+0.26(+1.65%)
Feb 05, 2014	15.69	15.90	15.41	15.73	3,178,444	-0.09(-0.56%)
Feb 04, 2014	15.81	15.96	15.59	15.82	3,249,049	+0.04(+0.28%)
Feb 03, 2014	16.26	16.35	15.70	15.78	3,288,276	-0.47(-2.92%)
Jan 31, 2014	16.30	16.49	16.18	16.25	2,642,299	-0.21(-1.31%)
Jan 30, 2014	16.41	16.60	16.26	16.47	3,491,909	+0.17(+1.05%)
Jan 29, 2014	16.10	16.63	16.10	16.30	4,031,072	+0.01(+0.05%)
Jan 28, 2014	16.11	16.38	16.11	16.29	3,359,641	+0.20(+1.24%)
Jan 27, 2014	16.18	16.26	15.76	16.09	4,373,109	-0.07(-0.41%)
Jan 24, 2014	16.52	16.60	16.07	16.15	6,877,986	-0.51(-3.07%)
Jan 23, 2014	16.41	16.75	16.13	16.67	6,665,294	+0.11(+0.67%)
Jan 22, 2014	16.91	16.99	16.48	16.55	11,402,878	-0.35(-2.06%)
Jan 21, 2014	17.36	17.37	16.90	16.90	3,104,275	-0.23(-1.34%)
Jan 17, 2014	17.36	17.13	17.13	17.13	1,977,728	-0.24(-1.41%)
Jan 16, 2014	17.40	17.56	17.30	17.38	3,594,075	-0.09(-0.51%)
Jan 15, 2014	17.30	17.54	17.27	17.47	3,195,781	+0.20(+1.16%)
Jan 14, 2014	16.88	17.27	16.88	17.27	7,039,966	+0.44(+2.60%)
Jan 13, 2014	17.49	17.55	16.70	16.83	7,713,834	-0.75(-4.26%)
Jan 10, 2014	17.75	17.80	17.54	17.58	3,359,473	-0.16(-0.88%)
Jan 09, 2014	17.79	17.81	17.50	17.73	2,474,707	+0.01(+0.04%)
Jan 08, 2014	17.40	17.79	17.24	17.73	4,622,743	+0.33(+1.87%)
Jan 07, 2014	17.57	17.61	17.27	17.40	3,477,575	-0.09(-0.51%)
Jan 06, 2014	17.59	17.64	17.41	17.49	3,615,937	-0.07(-0.38%)
Jan 03, 2014	17.76	17.81	17.42	17.56	3,996,807	-0.18(-1.00%)
Jan 02, 2014	18.19	18.19	17.60	17.73	5,069,874	-0.50(-2.76%)
Dec 31, 2013	18.06	18.24	18.24	18.24	2,870,957	+0.20(+1.11%)
Dec 30, 2013	17.94	18.12	17.82	18.04	2,051,649	+0.07(+0.37%)
Dec 27, 2013	17.83	18.04	17.73	17.97	1,754,552	+0.17(+0.96%)
Dec 26, 2013	17.96	18.07	17.71	17.80	2,033,525	-0.10(-0.54%)
Dec 24, 2013	17.71	18.01	17.67	17.90	1,189,904	+0.15(+0.84%)
Dec 23, 2013	17.76	17.80	17.64	17.75	1,844,807	+0.13(+0.72%)
Dec 20, 2013	17.63	17.69	17.50	17.62	1,932,342	+0.00(+0.00%)
Dec 19, 2013	17.60	17.76	17.57	17.62	1,673,603	-0.01(-0.08%)
Dec 18, 2013	17.51	17.80	17.39	17.64	3,012,337	+0.18(+1.02%)
Dec 17, 2013	17.36	17.50	17.22	17.46	1,949,822	+0.13(+0.73%)
Dec 16, 2013	17.24	17.43	17.20	17.33	1,963,582	+0.15(+0.86%)
Dec 13, 2013	17.16	17.24	16.98	17.18	2,159,888	+0.01(+0.04%)
Dec 12, 2013	17.10	17.25	16.95	17.18	4,829,344	+0.11(+0.63%)
Dec 11, 2013	17.65	17.65	17.01	17.07	4,088,237	-0.61(-3.46%)
Dec 10, 2013	17.39	17.76	17.39	17.68	5,140,564	+0.27(+1.52%)
Dec 09, 2013	17.27	17.48	17.19	17.42	2,310,044	+0.22(+1.29%)
Dec 06, 2013	17.18	17.32	17.07	17.20	3,582,552	+0.24(+1.39%)
Dec 05, 2013	17.07	17.11	16.86	16.96	1,649,744	-0.10(-0.60%)
Dec 04, 2013	16.94	17.14	16.82	17.06	3,068,009	+0.12(+0.70%)
Dec 03, 2013	16.97	17.11	16.83	16.94	3,037,299	-0.13(-0.78%)

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.