Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.25	18.43	18.43	18.43	2,841,224	+0.20(+1.11%)
Dec 30, 2013	18.13	18.31	18.01	18.23	2,030,402	+0.07(+0.37%)
Dec 27, 2013	18.02	18.23	17.92	18.16	1,736,381	+0.17(+0.96%)
Dec 26, 2013	18.15	18.26	17.90	17.99	2,012,465	-0.10(-0.54%)
Dec 24, 2013	17.90	18.20	17.86	18.08	1,177,581	+0.15(+0.84%)
Dec 23, 2013	17.94	17.98	17.83	17.93	1,825,701	+0.13(+0.72%)
Dec 20, 2013	17.81	17.87	17.68	17.81	1,912,330	+0.00(+0.00%)
Dec 19, 2013	17.78	17.94	17.75	17.81	1,656,270	-0.02(-0.08%)
Dec 18, 2013	17.69	17.99	17.57	17.82	2,981,140	+0.18(+1.02%)
Dec 17, 2013	17.54	17.69	17.40	17.64	1,929,630	+0.13(+0.73%)
Dec 16, 2013	17.42	17.61	17.38	17.51	1,943,247	+0.15(+0.86%)
Dec 13, 2013	17.33	17.42	17.16	17.36	2,137,519	+0.01(+0.04%)
Dec 12, 2013	17.28	17.43	17.13	17.36	4,779,330	+0.11(+0.63%)
Dec 11, 2013	17.84	17.84	17.19	17.25	4,045,898	-0.62(-3.46%)
Dec 10, 2013	17.58	17.95	17.57	17.87	5,087,327	+0.27(+1.52%)
Dec 09, 2013	17.45	17.66	17.37	17.60	2,286,121	+0.22(+1.29%)
Dec 06, 2013	17.36	17.50	17.25	17.38	3,545,450	+0.24(+1.39%)
Dec 05, 2013	17.25	17.29	17.03	17.14	1,632,659	-0.10(-0.60%)
Dec 04, 2013	17.12	17.32	17.00	17.24	3,036,235	+0.12(+0.70%)
Dec 03, 2013	17.15	17.29	17.00	17.12	3,005,844	-0.13(-0.78%)
Dec 02, 2013	17.13	17.41	17.08	17.26	2,549,041	+0.17(+1.00%)
Nov 29, 2013	17.16	17.24	17.02	17.08	861,527	-0.05(-0.30%)
Nov 27, 2013	17.14	17.32	17.11	17.14	2,379,025	+0.02(+0.13%)
Nov 26, 2013	17.14	17.21	16.91	17.11	7,655,705	+0.36(+2.13%)
Nov 25, 2013	16.92	16.93	16.69	16.76	2,995,994	-0.10(-0.57%)
Nov 22, 2013	16.67	16.91	16.58	16.85	2,481,483	+0.22(+1.34%)
Nov 21, 2013	16.54	16.71	16.51	16.63	5,369,609	+0.18(+1.09%)
Nov 20, 2013	16.89	16.89	16.41	16.45	3,971,329	-0.42(-2.47%)
Nov 19, 2013	17.03	17.06	16.80	16.87	2,341,579	-0.15(-0.88%)
Nov 18, 2013	17.13	17.20	16.99	17.02	2,659,862	-0.11(-0.65%)
Nov 15, 2013	17.32	17.40	17.11	17.13	2,781,341	-0.22(-1.25%)
Nov 14, 2013	17.38	17.38	17.12	17.35	2,400,866	+0.32(+1.88%)
Nov 12, 2013	16.99	17.07	16.89	17.02	2,425,231	+0.03(+0.18%)
Nov 11, 2013	16.84	17.04	16.79	17.00	1,741,708	+0.15(+0.88%)
Nov 08, 2013	16.57	16.85	16.44	16.85	4,802,449	+0.31(+1.89%)
Nov 07, 2013	16.88	17.00	16.51	16.53	3,422,113	-0.34(-2.03%)
Nov 06, 2013	17.09	17.14	16.82	16.88	3,495,282	-0.07(-0.44%)
Nov 05, 2013	17.18	17.28	16.94	16.95	3,517,741	-0.33(-1.90%)
Nov 04, 2013	17.32	17.39	17.08	17.28	2,932,005	-0.01(-0.09%)
Nov 01, 2013	17.31	17.42	17.10	17.29	2,940,357	-0.01(-0.04%)
Oct 31, 2013	17.21	17.48	17.09	17.30	4,988,813	+0.07(+0.39%)
Oct 30, 2013	17.06	17.46	17.02	17.23	7,895,498	+0.07(+0.39%)
Oct 29, 2013	16.90	17.32	16.67	17.17	11,545,303	+0.99(+6.13%)
Oct 28, 2013	16.61	16.65	16.03	16.18	9,514,874	-0.48(-2.86%)
Oct 25, 2013	16.76	16.76	16.30	16.65	4,259,128	-0.09(-0.53%)
Oct 24, 2013	16.85	16.85	16.57	16.74	4,872,438	-0.11(-0.66%)
Oct 23, 2013	16.67	16.91	16.59	16.85	2,821,126	+0.10(+0.58%)
Oct 22, 2013	16.90	16.90	16.53	16.76	3,950,146	+0.00(+0.00%)
Oct 21, 2013	16.66	16.79	16.57	16.76	1,992,119	+0.14(+0.85%)
Oct 18, 2013	16.69	16.70	16.41	16.61	2,215,996	+0.07(+0.45%)
Oct 17, 2013	16.29	16.72	16.26	16.54	4,700,818	+0.22(+1.37%)
Oct 16, 2013	16.16	16.44	16.10	16.32	3,403,947	+0.29(+1.81%)
Oct 15, 2013	16.00	16.12	15.87	16.03	3,369,862	+0.01(+0.05%)
Oct 14, 2013	16.10	16.12	15.83	16.02	3,895,955	-0.17(-1.06%)
Oct 11, 2013	16.08	16.22	15.94	16.19	4,100,234	+0.12(+0.74%)
Oct 10, 2013	15.99	16.14	15.99	16.07	4,317,430	+0.28(+1.74%)
Oct 09, 2013	16.09	16.18	15.56	15.80	7,633,950	-0.21(-1.30%)
Oct 08, 2013	16.23	16.36	15.97	16.00	5,641,688	-0.20(-1.24%)
Oct 07, 2013	16.12	16.36	16.06	16.21	4,341,415	-0.13(-0.78%)
Oct 04, 2013	16.06	16.38	15.97	16.33	5,749,831	+0.32(+2.00%)
Oct 03, 2013	15.74	16.18	15.67	16.01	11,988,543	+0.27(+1.70%)
Oct 02, 2013	15.53	15.83	15.42	15.74	4,931,288	+0.07(+0.48%)

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.