Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	15.33	15.35	15.35	15.35	1,578,595	+0.05(+0.33%)
Dec 30, 2013	15.33	15.33	15.26	15.30	2,200,268	+0.04(+0.29%)
Dec 27, 2013	15.35	15.37	15.25	15.25	1,348,979	-0.05(-0.35%)
Dec 26, 2013	15.23	15.31	15.17	15.31	564,968	-0.03(-0.16%)
Dec 24, 2013	15.26	15.34	15.26	15.33	537,050	+0.05(+0.33%)
Dec 23, 2013	15.26	15.34	15.24	15.28	2,192,779	+0.18(+1.21%)
Dec 20, 2013	15.03	15.10	15.01	15.10	3,393,264	+0.24(+1.61%)
Dec 19, 2013	14.79	14.87	14.76	14.86	5,073,920	+0.23(+1.59%)
Dec 18, 2013	14.60	14.76	14.39	14.63	4,386,418	+0.06(+0.41%)
Dec 17, 2013	14.59	14.61	14.52	14.57	2,091,403	-0.16(-1.08%)
Dec 16, 2013	14.72	14.82	14.71	14.73	2,574,637	+0.11(+0.76%)
Dec 13, 2013	14.58	14.63	14.54	14.62	2,584,869	+0.17(+1.15%)
Dec 12, 2013	14.47	14.50	14.39	14.45	2,897,264	-0.36(-2.40%)
Dec 11, 2013	14.99	15.00	14.78	14.81	3,799,912	-0.23(-1.51%)
Dec 10, 2013	15.05	15.06	14.99	15.03	1,566,541	-0.01(-0.04%)
Dec 09, 2013	15.01	15.05	15.00	15.04	1,801,480	-0.21(-1.37%)
Dec 06, 2013	15.18	15.26	15.15	15.25	2,242,941	+0.10(+0.69%)
Dec 05, 2013	15.05	15.16	15.03	15.14	4,788,284	-0.20(-1.28%)
Dec 04, 2013	15.22	15.36	15.21	15.34	1,751,365	-0.01(-0.08%)
Dec 03, 2013	15.32	15.36	15.26	15.35	2,648,108	-0.04(-0.24%)
Dec 02, 2013	15.42	15.46	15.37	15.39	3,115,483	-0.18(-1.14%)
Nov 29, 2013	15.63	15.71	15.55	15.57	2,388,770	-0.07(-0.47%)
Nov 27, 2013	15.62	15.64	15.58	15.64	1,437,250	-0.06(-0.39%)
Nov 26, 2013	15.63	15.75	15.63	15.70	1,701,564	-0.08(-0.51%)
Nov 25, 2013	15.78	15.82	15.75	15.78	1,395,658	-0.01(-0.08%)
Nov 22, 2013	15.73	15.81	15.70	15.79	1,369,494	-0.01(-0.04%)
Nov 21, 2013	15.81	15.84	15.75	15.80	2,596,409	-0.11(-0.69%)
Nov 20, 2013	16.04	16.09	15.84	15.91	3,652,359	-0.23(-1.45%)
Nov 19, 2013	16.14	16.19	16.10	16.14	1,946,230	-0.02(-0.11%)
Nov 18, 2013	16.27	16.32	16.13	16.16	5,413,662	-0.09(-0.57%)
Nov 15, 2013	16.22	16.27	16.18	16.25	1,828,546	+0.21(+1.34%)
Nov 14, 2013	15.90	16.05	15.89	16.04	2,423,370	+0.06(+0.38%)
Nov 13, 2013	15.86	15.98	15.84	15.98	2,831,922	-0.09(-0.57%)
Nov 12, 2013	16.27	16.14	16.02	16.07	6,291,987	-0.20(-1.21%)
Nov 11, 2013	16.29	16.29	16.24	16.27	1,040,442	-0.15(-0.93%)
Nov 08, 2013	16.32	16.44	16.29	16.42	3,124,433	+0.06(+0.38%)
Nov 07, 2013	16.53	16.57	16.33	16.36	1,612,093	-0.22(-1.33%)
Nov 06, 2013	16.57	16.60	16.52	16.58	1,362,029	+0.13(+0.82%)
Nov 05, 2013	16.47	16.49	16.40	16.44	1,592,049	+0.02(+0.11%)
Nov 04, 2013	16.38	16.45	16.35	16.43	1,075,420	+0.07(+0.41%)
Nov 01, 2013	16.37	16.38	16.26	16.36	2,240,801	-0.01(-0.08%)
Oct 31, 2013	16.46	16.49	16.37	16.37	2,823,014	-0.01(-0.08%)
Oct 30, 2013	16.48	16.51	16.29	16.38	1,941,063	-0.09(-0.56%)
Oct 29, 2013	16.52	16.54	16.46	16.48	9,618,492	-0.18(-1.11%)
Oct 28, 2013	16.61	16.71	16.57	16.66	4,064,371	+0.06(+0.33%)
Oct 25, 2013	16.55	16.62	16.55	16.60	1,433,750	+0.07(+0.45%)
Oct 24, 2013	16.46	16.54	16.43	16.53	2,367,924	+0.06(+0.34%)
Oct 23, 2013	16.47	16.48	16.39	16.48	1,721,748	-0.25(-1.49%)
Oct 22, 2013	16.66	16.77	16.65	16.72	2,962,734	+0.23(+1.40%)
Oct 21, 2013	16.49	16.52	16.47	16.49	3,061,195	-0.02(-0.11%)
Oct 18, 2013	16.43	16.52	16.41	16.51	2,788,727	+0.19(+1.17%)
Oct 17, 2013	16.17	16.33	16.17	16.32	2,063,948	+0.23(+1.45%)
Oct 16, 2013	15.97	16.09	15.96	16.09	1,395,357	+0.20(+1.27%)
Oct 15, 2013	15.90	15.96	15.82	15.89	1,806,040	-0.06(-0.35%)
Oct 14, 2013	15.77	15.94	15.76	15.94	1,605,639	+0.03(+0.19%)
Oct 11, 2013	15.76	15.91	15.76	15.91	2,080,361	+0.21(+1.33%)
Oct 10, 2013	15.50	15.72	15.50	15.70	2,534,221	+0.28(+1.79%)
Oct 09, 2013	15.43	15.47	15.33	15.43	2,083,601	+0.06(+0.40%)
Oct 08, 2013	15.49	15.52	15.35	15.36	1,948,439	-0.10(-0.64%)
Oct 07, 2013	15.41	15.54	15.40	15.46	1,944,521	-0.28(-1.75%)
Oct 04, 2013	15.67	15.78	15.65	15.74	1,969,738	+0.13(+0.87%)
Oct 03, 2013	15.66	15.67	15.55	15.60	2,445,055	-0.03(-0.20%)
Oct 02, 2013	15.52	15.65	15.48	15.63	2,575,982	-0.01(-0.04%)

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.