Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.89	19.05	19.05	19.05	96,700	+0.19(+1.01%)
Dec 30, 2013	18.55	18.90	18.53	18.86	69,146	+0.25(+1.34%)
Dec 27, 2013	18.62	18.81	18.37	18.61	29,772	+0.05(+0.27%)
Dec 26, 2013	18.62	18.78	18.44	18.56	36,431	-0.03(-0.16%)
Dec 24, 2013	18.37	18.68	18.37	18.59	23,745	+0.19(+1.03%)
Dec 23, 2013	18.53	18.79	18.36	18.40	69,959	-0.09(-0.49%)
Dec 20, 2013	18.43	18.79	18.35	18.49	230,868	+0.14(+0.76%)
Dec 19, 2013	18.39	18.57	18.20	18.35	87,845	-0.03(-0.16%)
Dec 18, 2013	18.30	18.53	17.93	18.38	143,946	-0.36(-1.92%)
Dec 17, 2013	18.03	18.87	18.03	18.74	163,230	+0.74(+4.11%)
Dec 16, 2013	17.79	18.09	17.71	18.00	61,364	+0.28(+1.58%)
Dec 13, 2013	17.88	18.10	17.54	17.72	129,169	+0.19(+1.08%)
Dec 12, 2013	17.90	18.09	17.38	17.53	79,986	-0.42(-2.34%)
Dec 11, 2013	17.95	18.20	17.67	17.95	70,611	+0.03(+0.17%)
Dec 10, 2013	17.75	17.99	17.33	17.92	91,167	+0.14(+0.79%)
Dec 09, 2013	17.88	18.05	17.71	17.78	72,114	-0.09(-0.50%)
Dec 06, 2013	17.93	17.97	17.54	17.87	0	+0.15(+0.85%)
Dec 05, 2013	17.98	18.15	17.65	17.72	0	-0.28(-1.56%)
Dec 04, 2013	17.88	18.30	17.64	18.00	0	+0.00(+0.00%)
Dec 03, 2013	17.90	18.45	17.74	18.00	0	+0.03(+0.17%)
Dec 02, 2013	18.83	18.99	17.83	17.97	94,663	-0.91(-4.82%)
Nov 29, 2013	18.80	19.00	18.77	18.88	0	+0.15(+0.80%)
Nov 27, 2013	18.67	18.99	18.37	18.73	0	+0.07(+0.38%)
Nov 26, 2013	18.13	18.69	17.70	18.66	0	+0.50(+2.75%)
Nov 25, 2013	18.08	18.31	17.61	18.16	75,263	+0.03(+0.17%)
Nov 22, 2013	18.00	18.19	17.94	18.13	0	+0.32(+1.80%)
Nov 21, 2013	17.74	17.98	17.74	17.81	159,683	+0.11(+0.62%)
Nov 20, 2013	17.50	17.76	17.28	17.70	0	+0.21(+1.20%)
Nov 19, 2013	17.36	17.78	17.36	17.49	92,578	+0.29(+1.69%)
Nov 18, 2013	17.17	17.44	17.17	17.20	0	+0.04(+0.23%)
Nov 15, 2013	17.11	17.28	16.89	17.16	0	+0.02(+0.12%)
Nov 14, 2013	17.40	17.45	17.10	17.14	28,572	-0.35(-2.00%)
Nov 13, 2013	17.32	17.55	17.11	17.49	34,647	+0.04(+0.23%)
Nov 12, 2013	17.40	17.68	17.39	17.45	0	+0.03(+0.17%)
Nov 11, 2013	17.25	17.55	17.07	17.42	0	+0.09(+0.52%)
Nov 08, 2013	17.00	17.53	16.78	17.33	0	+0.26(+1.52%)
Nov 07, 2013	17.55	17.65	16.90	17.07	75,193	-0.47(-2.68%)
Nov 06, 2013	17.76	17.76	17.42	17.54	48,304	-0.17(-0.96%)
Nov 05, 2013	17.39	17.82	17.20	17.71	74,539	+0.19(+1.08%)
Nov 04, 2013	17.71	18.00	17.45	17.52	181,605	-0.19(-1.07%)
Nov 01, 2013	18.31	18.63	17.68	17.71	0	-0.87(-4.68%)
Oct 31, 2013	18.50	18.73	18.34	18.58	0	-0.10(-0.54%)
Oct 30, 2013	19.00	19.94	17.33	18.68	835,532	+2.30(+14.04%)
Oct 29, 2013	16.77	16.79	16.29	16.38	0	-0.49(-2.90%)
Oct 28, 2013	17.06	17.20	16.75	16.87	0	-0.21(-1.23%)
Oct 25, 2013	17.07	17.34	17.07	17.08	0	+0.04(+0.23%)
Oct 24, 2013	16.97	17.08	16.71	17.04	51,165	+0.15(+0.89%)
Oct 23, 2013	16.90	16.98	16.70	16.89	0	-0.10(-0.59%)
Oct 22, 2013	17.50	17.50	16.99	16.99	66,444	-0.42(-2.41%)
Oct 21, 2013	17.30	17.58	17.30	17.41	77,173	+0.12(+0.69%)
Oct 18, 2013	17.15	17.33	16.68	17.29	71,570	+0.32(+1.89%)
Oct 17, 2013	16.40	16.97	16.40	16.97	92,758	+0.46(+2.79%)
Oct 16, 2013	16.58	16.62	16.49	16.51	38,757	+0.00(+0.00%)
Oct 15, 2013	16.60	16.68	16.40	16.51	48,237	-0.12(-0.72%)
Oct 14, 2013	16.48	16.76	16.48	16.63	46,828	+0.03(+0.18%)
Oct 11, 2013	16.28	16.76	16.28	16.60	0	+0.23(+1.41%)
Oct 10, 2013	16.43	16.54	16.28	16.37	53,275	+0.09(+0.55%)
Oct 09, 2013	16.12	16.52	15.91	16.28	73,688	+0.18(+1.12%)
Oct 08, 2013	16.29	16.50	15.98	16.10	106,986	-0.23(-1.41%)
Oct 07, 2013	16.08	16.53	16.07	16.33	0	+0.22(+1.37%)
Oct 04, 2013	16.10	16.25	16.00	16.11	0	-0.02(-0.12%)
Oct 03, 2013	16.14	16.21	16.05	16.13	0	+0.00(+0.00%)
Oct 02, 2013	16.03	16.17	15.64	16.13	46,770	-0.01(-0.06%)

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.