Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	19.04	19.05	19.05	19.05	15,725	+0.09(+0.45%)
Dec 30, 2013	18.79	19.01	18.79	18.97	31,269	+0.29(+1.55%)
Dec 27, 2013	18.69	18.69	18.65	18.68	7,854	+0.08(+0.45%)
Dec 26, 2013	18.73	18.73	18.58	18.60	11,927	-0.30(-1.58%)
Dec 24, 2013	18.81	18.89	18.81	18.89	1,179	+0.10(+0.55%)
Dec 23, 2013	18.67	18.84	18.67	18.79	11,151	+0.23(+1.25%)
Dec 20, 2013	18.64	18.73	18.56	18.56	14,650	-0.21(-1.09%)
Dec 19, 2013	18.75	18.77	18.75	18.76	1,763	-0.28(-1.46%)
Dec 18, 2013	18.76	19.18	18.61	19.04	15,191	+0.34(+1.81%)
Dec 17, 2013	18.73	18.76	18.47	18.70	47,982	+0.06(+0.31%)
Dec 16, 2013	18.61	18.73	18.57	18.65	40,967	+0.09(+0.49%)
Dec 13, 2013	18.56	18.59	18.50	18.56	5,668	-0.06(-0.33%)
Dec 12, 2013	18.48	18.68	18.45	18.62	20,184	+0.07(+0.39%)
Dec 11, 2013	18.80	18.80	18.54	18.54	6,537	-0.52(-2.73%)
Dec 10, 2013	18.92	19.07	18.92	19.07	6,363	+0.19(+1.03%)
Dec 09, 2013	18.99	19.11	18.86	18.87	20,385	-0.13(-0.70%)
Dec 06, 2013	18.77	19.00	18.77	19.00	0	+0.38(+2.04%)
Dec 05, 2013	18.62	18.72	18.51	18.62	0	-0.07(-0.39%)
Dec 04, 2013	18.58	18.72	18.37	18.70	0	-0.01(-0.05%)
Dec 03, 2013	18.86	18.86	18.60	18.71	0	-0.07(-0.40%)
Dec 02, 2013	19.06	19.06	18.78	18.78	0	-0.33(-1.75%)
Nov 29, 2013	19.11	19.11	19.11	19.11	0	+0.14(+0.76%)
Nov 27, 2013	19.00	19.08	18.92	18.97	0	-0.07(-0.38%)
Nov 26, 2013	18.92	19.04	18.80	19.04	0	+0.03(+0.14%)
Nov 25, 2013	19.17	19.17	19.00	19.02	0	-0.18(-0.93%)
Nov 22, 2013	19.18	19.19	19.18	19.19	0	+0.03(+0.16%)
Nov 21, 2013	19.11	19.24	19.11	19.16	0	+0.16(+0.82%)
Nov 20, 2013	19.38	19.46	19.01	19.01	0	-0.48(-2.48%)
Nov 19, 2013	19.55	19.65	19.33	19.49	0	+0.03(+0.18%)
Nov 18, 2013	19.50	19.56	19.46	19.46	0	+0.09(+0.47%)
Nov 15, 2013	19.29	19.46	19.29	19.37	0	+0.12(+0.63%)
Nov 14, 2013	19.20	19.24	18.98	19.24	0	+0.59(+3.14%)
Nov 12, 2013	18.99	18.99	18.66	18.66	0	-0.29(-1.53%)
Nov 11, 2013	19.01	19.02	18.95	18.95	0	-0.14(-0.72%)
Nov 08, 2013	18.96	19.08	18.96	19.08	0	-0.02(-0.08%)
Nov 07, 2013	19.52	19.52	19.10	19.10	0	-0.28(-1.45%)
Nov 06, 2013	19.39	19.48	19.38	19.38	0	+0.09(+0.45%)
Nov 05, 2013	19.46	19.47	19.29	19.29	0	-0.34(-1.72%)
Nov 04, 2013	19.63	19.72	19.63	19.63	0	-0.00(-0.02%)
Nov 01, 2013	19.55	19.64	19.55	19.64	0	-0.14(-0.71%)
Oct 31, 2013	19.78	19.87	19.78	19.78	0	-0.21(-1.07%)
Oct 30, 2013	20.00	20.11	19.95	19.99	0	-0.26(-1.28%)
Oct 29, 2013	20.22	20.25	20.12	20.25	0	+0.03(+0.15%)
Oct 28, 2013	19.97	20.29	19.97	20.22	0	+0.05(+0.23%)
Oct 25, 2013	19.88	20.17	19.88	20.17	0	+0.16(+0.81%)
Oct 24, 2013	20.05	20.05	19.91	20.01	0	-0.03(-0.17%)
Oct 23, 2013	20.19	20.19	19.97	20.04	0	-0.32(-1.57%)
Oct 22, 2013	20.34	20.41	20.31	20.36	0	+0.28(+1.40%)
Oct 21, 2013	20.31	20.31	20.08	20.08	0	-0.18(-0.90%)
Oct 18, 2013	20.35	20.35	20.12	20.26	15,383	+0.05(+0.23%)
Oct 17, 2013	20.16	20.23	20.06	20.22	0	+0.08(+0.38%)
Oct 16, 2013	19.92	20.14	19.92	20.14	0	+0.21(+1.07%)
Oct 15, 2013	20.08	20.12	19.86	19.93	0	-0.22(-1.09%)
Oct 14, 2013	20.08	20.15	20.08	20.15	0	+0.17(+0.83%)
Oct 11, 2013	19.97	19.98	19.97	19.98	0	+0.18(+0.93%)
Oct 10, 2013	19.58	19.85	19.58	19.80	0	+0.36(+1.87%)
Oct 09, 2013	19.50	19.50	19.21	19.43	0	+0.01(+0.04%)
Oct 08, 2013	19.40	19.43	19.39	19.43	0	-0.01(-0.03%)
Oct 07, 2013	19.47	19.47	19.31	19.43	0	-0.08(-0.40%)
Oct 04, 2013	19.50	19.60	19.47	19.51	0	+0.07(+0.35%)
Oct 02, 2013	19.45	19.44	19.44	19.44	2,760	+0.24(+1.23%)
Oct 01, 2013	19.20	19.21	19.20	19.21	0	+0.01(+0.04%)
Sep 27, 2013	19.40	19.40	19.20	19.20	0	-0.30(-1.56%)
Sep 26, 2013	19.65	19.66	19.40	19.50	0	-0.01(-0.07%)
Sep 25, 2013	19.72	19.72	19.45	19.52	0	-0.21(-1.05%)
Sep 24, 2013	19.82	19.82	19.45	19.72	0	-0.11(-0.54%)
Sep 23, 2013	19.85	19.85	19.83	19.83	0	-0.12(-0.60%)
Sep 20, 2013	20.33	20.33	19.92	19.95	0	-0.36(-1.79%)
Sep 19, 2013	20.45	20.45	20.24	20.31	0	-0.02(-0.07%)
Sep 18, 2013	19.51	20.39	19.32	20.33	0	+0.78(+4.00%)
Sep 17, 2013	19.62	19.62	19.53	19.55	0	+0.00(+0.00%)
Sep 16, 2013	19.50	19.55	19.47	19.55	0	+0.46(+2.43%)
Sep 13, 2013	19.15	19.15	19.01	19.08	0	+0.08(+0.44%)
Sep 12, 2013	19.29	19.29	19.00	19.00	0	-0.24(-1.22%)
Sep 11, 2013	19.20	19.24	19.20	19.24	0	+0.13(+0.69%)
Sep 10, 2013	18.99	19.26	18.99	19.10	0	+0.28(+1.51%)
Sep 09, 2013	18.65	18.99	18.65	18.82	0	+0.43(+2.35%)
Sep 06, 2013	18.29	18.42	18.27	18.39	0	+0.51(+2.84%)
Sep 05, 2013	17.95	17.95	17.85	17.88	0	+0.02(+0.13%)
Sep 04, 2013	17.84	17.99	17.82	17.85	0	-0.16(-0.88%)
Sep 03, 2013	18.01	18.01	18.01	18.01	0	+0.36(+2.02%)
Aug 30, 2013	17.81	17.82	17.61	17.66	0	+0.09(+0.52%)
Aug 29, 2013	17.67	17.92	17.44	17.57	0	-0.03(-0.17%)
Aug 28, 2013	17.50	17.60	17.38	17.60	0	+0.14(+0.83%)
Aug 27, 2013	17.71	17.71	17.41	17.45	0	-0.53(-2.95%)
Aug 26, 2013	18.25	18.25	17.98	17.98	0	-0.30(-1.66%)
Aug 23, 2013	18.14	18.29	18.14	18.29	0	+0.22(+1.22%)
Aug 22, 2013	18.17	18.17	18.07	18.07	0	+0.12(+0.68%)
Aug 21, 2013	18.24	18.24	17.84	17.95	0	-0.42(-2.27%)
Aug 20, 2013	18.38	18.45	18.33	18.36	0	+0.01(+0.04%)
Aug 19, 2013	18.80	18.80	18.36	18.36	0	-0.66(-3.47%)
Aug 16, 2013	19.29	19.29	19.02	19.02	0	-0.28(-1.45%)
Aug 15, 2013	19.36	19.36	19.11	19.30	25,769	-0.27(-1.36%)
Aug 14, 2013	19.65	19.67	19.54	19.56	0	+0.10(+0.51%)
Aug 13, 2013	19.45	19.47	19.35	19.46	60,891	+0.14(+0.75%)
Aug 12, 2013	19.32	19.40	19.30	19.32	40,182	-0.05(-0.23%)
Aug 09, 2013	19.30	19.38	19.17	19.36	164,639	+0.17(+0.87%)
Aug 08, 2013	19.08	19.29	19.00	19.20	27,402	+0.33(+1.77%)
Aug 07, 2013	18.97	19.09	18.86	18.86	94,944	-0.20(-1.03%)
Aug 06, 2013	19.24	19.24	18.99	19.06	26,268	-0.24(-1.22%)
Aug 05, 2013	19.39	19.40	19.29	19.30	92,667	-0.25(-1.28%)
Aug 02, 2013	19.43	19.55	19.43	19.55	23,245	+0.02(+0.12%)

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.