Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		17.93	17.93	17.93	0	-0.12(-0.66%)
Dec 30, 2013	18.08	18.25	17.95	18.05	65,036	+0.03(+0.17%)
Dec 27, 2013	18.08	18.26	17.74	18.02	233,060	-0.12(-0.66%)
Dec 24, 2013		18.14	18.14	18.14	0	-0.07(-0.38%)
Dec 23, 2013	18.79	18.79	18.09	18.21	221,220	-0.58(-3.09%)
Dec 20, 2013	18.82	19.14	18.60	18.79	3,164,669	-0.13(-0.69%)
Dec 19, 2013	18.94	18.94	18.52	18.92	423,426	+0.07(+0.37%)
Dec 18, 2013	18.75	18.85	18.39	18.85	242,799	+0.09(+0.48%)
Dec 17, 2013	18.40	18.79	18.16	18.76	243,041	+0.46(+2.51%)
Dec 16, 2013	18.80	18.91	18.26	18.30	412,003	-0.15(-0.81%)
Dec 13, 2013	18.32	18.73	18.25	18.45	273,619	+0.06(+0.33%)
Dec 12, 2013	18.53	18.71	18.01	18.39	556,334	-0.41(-2.18%)
Dec 11, 2013	19.70	19.70	18.70	18.80	1,011,313	-1.19(-5.95%)
Dec 10, 2013	20.11	20.37	19.95	19.99	99,834	-0.06(-0.30%)
Dec 09, 2013	20.15	20.23	20.00	20.05	45,518	-0.04(-0.20%)
Dec 06, 2013	20.33	20.33	19.94	20.09	57,000	-0.24(-1.18%)
Dec 05, 2013	20.42	20.50	20.21	20.33	27,057	-0.10(-0.49%)
Dec 04, 2013	20.50	20.57	20.01	20.43	68,778	-0.18(-0.87%)
Dec 03, 2013	20.61	20.98	20.41	20.61	368,295	-0.09(-0.43%)
Dec 02, 2013	20.78	20.95	20.55	20.70	145,040	+0.15(+0.73%)
Nov 29, 2013	20.65	20.70	20.42	20.55	84,901	-0.05(-0.24%)
Nov 28, 2013	20.60	20.79	20.40	20.60	103,495	+0.01(+0.05%)
Nov 27, 2013	21.20	21.20	20.53	20.59	160,792	-0.55(-2.60%)
Nov 26, 2013	20.61	21.14	20.43	21.14	300,199	+0.52(+2.52%)
Nov 25, 2013	20.05	20.83	20.05	20.62	114,288	+0.60(+3.00%)
Nov 22, 2013	19.99	20.16	19.74	20.02	133,432	+0.02(+0.10%)
Nov 21, 2013	19.61	20.00	19.61	20.00	198,214	+0.45(+2.30%)
Nov 20, 2013	19.54	19.72	19.49	19.55	75,532	+0.10(+0.51%)
Nov 19, 2013	19.42	19.81	19.41	19.45	46,902	+0.09(+0.46%)
Nov 18, 2013	19.34	20.00	19.23	19.36	90,822	+0.07(+0.36%)
Nov 15, 2013	19.33	19.48	19.14	19.29	92,836	-0.20(-1.03%)
Nov 14, 2013	20.15	20.17	19.27	19.49	179,783	-0.62(-3.08%)
Nov 12, 2013	20.05	20.19	19.80	20.11	127,039	-0.09(-0.45%)
Nov 11, 2013	19.64	20.34	19.64	20.20	500,608	+0.56(+2.85%)
Nov 08, 2013	19.41	19.75	19.19	19.64	162,195	+0.28(+1.45%)
Nov 07, 2013	19.44	19.44	18.98	19.36	74,927	+0.05(+0.26%)
Nov 06, 2013	19.41	19.67	19.15	19.31	64,674	-0.09(-0.46%)
Nov 05, 2013	19.85	19.85	19.15	19.40	122,242	-0.50(-2.51%)
Nov 04, 2013	19.90	20.20	19.70	19.90	101,107	+0.08(+0.40%)
Nov 01, 2013	19.66	19.95	19.55	19.82	135,907	+0.03(+0.15%)
Oct 31, 2013	19.27	19.79	19.18	19.79	386,837	+0.48(+2.49%)
Oct 30, 2013	19.15	19.33	19.01	19.31	119,892	+0.22(+1.15%)
Oct 29, 2013	19.00	19.20	18.93	19.09	120,072	+0.01(+0.05%)
Oct 28, 2013	19.48	19.48	19.00	19.08	161,634	-0.38(-1.95%)
Oct 25, 2013	19.25	19.46	19.19	19.46	221,661	+0.15(+0.78%)
Oct 24, 2013	18.83	19.31	18.83	19.31	43,040	+0.54(+2.88%)
Oct 23, 2013	18.92	19.05	18.77	18.77	75,100	-0.22(-1.16%)
Oct 22, 2013	18.65	18.99	18.47	18.99	326,726	+0.54(+2.93%)
Oct 21, 2013	18.84	18.85	18.29	18.45	218,797	+0.27(+1.49%)
Oct 18, 2013	17.66	18.20	17.66	18.18	69,309	+0.61(+3.47%)
Oct 17, 2013	17.40	17.63	17.40	17.57	32,468	+0.16(+0.92%)
Oct 16, 2013	17.79	17.84	17.25	17.41	530,815	-0.31(-1.75%)
Oct 15, 2013	17.91	17.91	17.65	17.72	14,598	-0.29(-1.61%)
Oct 11, 2013		18.01	18.01	18.01	0	+0.11(+0.61%)
Oct 10, 2013	17.75	18.00	17.75	17.90	44,728	+0.22(+1.24%)
Oct 09, 2013	18.00	18.00	17.48	17.68	58,893	-0.32(-1.78%)
Oct 08, 2013	18.05	18.05	17.68	18.00	23,453	+0.05(+0.28%)
Oct 07, 2013	17.90	18.07	17.90	17.95	21,846	-0.06(-0.33%)
Oct 04, 2013	17.97	18.04	17.90	18.01	224,089	+0.02(+0.11%)
Oct 03, 2013	18.28	18.28	17.90	17.99	75,324	-0.26(-1.42%)
Oct 02, 2013	17.55	18.29	17.55	18.25	248,665	+0.63(+3.58%)

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.