Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	19.42	19.54	19.54	19.54	969,428	+0.17(+0.90%)
Dec 30, 2013	19.47	19.55	19.26	19.37	932,893	-0.07(-0.38%)
Dec 27, 2013	19.61	19.68	19.32	19.44	988,919	-0.11(-0.55%)
Dec 26, 2013	19.54	19.66	19.47	19.55	952,827	+0.06(+0.30%)
Dec 24, 2013	19.43	19.53	19.37	19.49	692,133	+0.03(+0.17%)
Dec 23, 2013	19.40	19.69	19.37	19.46	1,814,172	+0.15(+0.77%)
Dec 20, 2013	18.87	19.32	18.86	19.31	2,496,206	+0.52(+2.78%)
Dec 19, 2013	18.84	18.90	18.70	18.79	1,347,024	-0.13(-0.70%)
Dec 18, 2013	18.72	18.94	18.52	18.92	2,594,533	+0.24(+1.29%)
Dec 17, 2013	18.73	18.84	18.64	18.68	2,912,409	-0.05(-0.27%)
Dec 16, 2013	18.57	18.74	18.43	18.73	3,094,769	+0.34(+1.85%)
Dec 13, 2013	18.26	18.62	18.21	18.39	4,985,395	+0.10(+0.54%)
Dec 12, 2013	18.82	18.92	18.26	18.29	4,244,100	-0.53(-2.82%)
Dec 11, 2013	19.18	19.25	18.70	18.82	3,157,320	-0.36(-1.90%)
Dec 10, 2013	19.71	19.84	19.18	19.18	4,203,983	-0.62(-3.14%)
Dec 09, 2013	19.82	19.93	19.61	19.81	1,823,857	-0.01(-0.04%)
Dec 06, 2013	20.11	20.17	19.66	19.81	2,308,349	-0.13(-0.66%)
Dec 05, 2013	20.39	20.55	19.87	19.95	2,901,264	-0.47(-2.31%)
Dec 04, 2013	19.79	20.42	19.78	20.42	3,236,797	+0.55(+2.75%)
Dec 03, 2013	19.83	20.32	19.67	19.87	2,825,769	+0.06(+0.29%)
Dec 02, 2013	19.47	19.92	19.33	19.81	1,790,946	+0.36(+1.87%)
Nov 29, 2013	19.47	19.74	19.41	19.45	798,197	-0.02(-0.13%)
Nov 27, 2013	19.50	19.60	19.42	19.47	781,678	+0.03(+0.17%)
Nov 26, 2013	19.46	19.52	19.37	19.44	1,099,362	+0.02(+0.08%)
Nov 25, 2013	19.62	19.67	19.38	19.42	1,068,561	-0.12(-0.64%)
Nov 22, 2013	19.46	19.64	19.40	19.55	1,421,689	+0.09(+0.47%)
Nov 21, 2013	19.40	19.67	19.38	19.46	1,063,752	+0.17(+0.86%)
Nov 20, 2013	19.51	19.56	19.27	19.29	1,068,544	-0.12(-0.64%)
Nov 19, 2013	19.30	19.55	19.22	19.42	1,755,084	+0.15(+0.77%)
Nov 18, 2013	19.56	19.68	19.22	19.27	2,377,386	-0.19(-0.97%)
Nov 15, 2013	19.42	19.56	19.25	19.46	2,011,961	+0.03(+0.17%)
Nov 14, 2013	19.27	19.56	19.22	19.42	2,896,395	+0.43(+2.26%)
Nov 12, 2013	18.76	19.70	18.76	18.99	12,828,433	+1.08(+6.03%)
Nov 11, 2013	17.68	17.92	17.49	17.91	4,396,365	+0.24(+1.35%)
Nov 08, 2013	17.15	17.71	17.09	17.68	2,838,304	+0.56(+3.28%)
Nov 07, 2013	17.14	17.22	16.98	17.11	2,274,970	-0.01(-0.05%)
Nov 06, 2013	17.24	17.27	17.04	17.12	1,333,529	+0.00(+0.00%)
Nov 05, 2013	17.33	17.44	17.09	17.12	1,799,560	-0.26(-1.52%)
Nov 04, 2013	16.98	17.39	16.94	17.39	1,629,225	+0.44(+2.58%)
Nov 01, 2013	16.83	17.00	16.79	16.95	1,336,033	+0.04(+0.24%)
Oct 31, 2013	17.17	17.19	16.87	16.91	2,099,014	-0.35(-2.01%)
Oct 30, 2013	17.21	17.37	17.08	17.25	2,317,269	+0.07(+0.43%)
Oct 29, 2013	17.23	17.43	17.13	17.18	2,060,532	-0.02(-0.10%)
Oct 28, 2013	16.91	17.23	16.83	17.20	1,689,405	+0.30(+1.76%)
Oct 25, 2013	16.97	17.19	16.87	16.90	1,343,866	-0.08(-0.49%)
Oct 24, 2013	16.62	16.99	16.57	16.98	2,260,807	+0.40(+2.44%)
Oct 23, 2013	16.72	16.74	16.38	16.58	2,230,290	-0.22(-1.33%)
Oct 22, 2013	16.35	16.86	16.35	16.80	4,196,943	+0.52(+3.19%)
Oct 21, 2013	16.53	16.69	16.25	16.28	2,161,606	-0.28(-1.69%)
Oct 18, 2013	16.73	16.83	16.33	16.56	2,293,006	-0.05(-0.30%)
Oct 17, 2013	16.08	16.66	16.08	16.61	4,893,690	+0.49(+3.02%)
Oct 16, 2013	15.68	16.19	15.40	16.12	5,452,432	+0.62(+3.99%)
Oct 15, 2013	15.40	15.62	15.40	15.51	5,150,268	+0.09(+0.59%)
Oct 14, 2013	15.10	15.46	15.01	15.42	4,045,924	+0.21(+1.41%)
Oct 11, 2013	15.02	15.23	14.87	15.20	5,211,903	+0.17(+1.15%)
Oct 10, 2013	15.02	15.27	14.97	15.03	5,116,744	+0.19(+1.28%)
Oct 09, 2013	15.24	15.30	14.68	14.84	6,384,289	-0.41(-2.70%)
Oct 08, 2013	15.88	15.89	15.25	15.25	3,230,724	-0.63(-3.95%)
Oct 07, 2013	15.89	16.05	15.81	15.88	1,848,048	-0.25(-1.53%)
Oct 04, 2013	15.85	16.20	15.81	16.12	5,057,717	+0.49(+3.11%)
Oct 03, 2013	15.65	15.74	15.55	15.64	2,276,170	-0.07(-0.47%)
Oct 02, 2013	15.61	15.81	15.57	15.71	1,449,213	+0.00(+0.00%)

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.