Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	19.34	19.46	19.46	19.46	973,277	+0.17(+0.90%)
Dec 30, 2013	19.40	19.47	19.18	19.29	936,597	-0.07(-0.38%)
Dec 27, 2013	19.53	19.60	19.25	19.36	992,845	-0.11(-0.55%)
Dec 26, 2013	19.46	19.59	19.40	19.47	956,610	+0.06(+0.30%)
Dec 24, 2013	19.36	19.45	19.30	19.41	694,881	+0.03(+0.17%)
Dec 23, 2013	19.32	19.61	19.30	19.38	1,821,375	+0.15(+0.77%)
Dec 20, 2013	18.79	19.25	18.79	19.23	2,506,116	+0.52(+2.78%)
Dec 19, 2013	18.76	18.83	18.63	18.71	1,352,372	-0.13(-0.70%)
Dec 18, 2013	18.65	18.86	18.45	18.84	2,604,834	+0.24(+1.29%)
Dec 17, 2013	18.65	18.77	18.56	18.60	2,923,972	-0.05(-0.27%)
Dec 16, 2013	18.50	18.67	18.36	18.65	3,107,056	+0.34(+1.85%)
Dec 13, 2013	18.18	18.55	18.14	18.32	5,005,188	+0.10(+0.54%)
Dec 12, 2013	18.75	18.84	18.19	18.22	4,260,950	-0.53(-2.82%)
Dec 11, 2013	19.10	19.17	18.62	18.75	3,169,855	-0.36(-1.90%)
Dec 10, 2013	19.63	19.76	19.10	19.11	4,220,673	-0.62(-3.14%)
Dec 09, 2013	19.74	19.85	19.54	19.73	1,831,098	-0.01(-0.04%)
Dec 06, 2013	20.03	20.09	19.59	19.74	2,317,514	-0.13(-0.66%)
Dec 05, 2013	20.31	20.47	19.79	19.87	2,912,782	-0.47(-2.31%)
Dec 04, 2013	19.71	20.34	19.70	20.34	3,249,648	+0.54(+2.75%)
Dec 03, 2013	19.75	20.24	19.59	19.79	2,836,988	+0.06(+0.29%)
Dec 02, 2013	19.39	19.84	19.26	19.74	1,798,056	+0.36(+1.87%)
Nov 29, 2013	19.40	19.66	19.33	19.37	801,366	-0.02(-0.13%)
Nov 27, 2013	19.42	19.52	19.34	19.40	784,781	+0.03(+0.17%)
Nov 26, 2013	19.38	19.45	19.30	19.36	1,103,726	+0.02(+0.09%)
Nov 25, 2013	19.55	19.59	19.31	19.35	1,072,803	-0.12(-0.64%)
Nov 22, 2013	19.38	19.56	19.32	19.47	1,427,333	+0.09(+0.47%)
Nov 21, 2013	19.32	19.59	19.31	19.38	1,067,976	+0.17(+0.86%)
Nov 20, 2013	19.43	19.48	19.19	19.22	1,072,786	-0.12(-0.64%)
Nov 19, 2013	19.22	19.47	19.14	19.34	1,762,052	+0.15(+0.77%)
Nov 18, 2013	19.49	19.60	19.14	19.19	2,386,825	-0.19(-0.98%)
Nov 15, 2013	19.35	19.48	19.18	19.38	2,019,949	+0.03(+0.17%)
Nov 14, 2013	19.20	19.49	19.14	19.35	2,907,894	+0.43(+2.26%)
Nov 12, 2013	18.69	19.62	18.69	18.92	12,879,364	+1.08(+6.03%)
Nov 11, 2013	17.61	17.85	17.42	17.84	4,413,820	+0.24(+1.35%)
Nov 08, 2013	17.08	17.64	17.02	17.61	2,849,573	+0.56(+3.28%)
Nov 07, 2013	17.07	17.15	16.91	17.05	2,284,002	-0.01(-0.05%)
Nov 06, 2013	17.17	17.21	16.97	17.05	1,338,824	+0.00(+0.00%)
Nov 05, 2013	17.26	17.37	17.03	17.05	1,806,704	-0.26(-1.52%)
Nov 04, 2013	16.91	17.32	16.87	17.32	1,635,693	+0.44(+2.58%)
Nov 01, 2013	16.77	16.93	16.73	16.88	1,341,337	+0.04(+0.24%)
Oct 31, 2013	17.10	17.12	16.81	16.84	2,107,347	-0.34(-2.01%)
Oct 30, 2013	17.14	17.30	17.01	17.19	2,326,469	+0.07(+0.43%)
Oct 29, 2013	17.16	17.36	17.06	17.11	2,068,713	-0.02(-0.10%)
Oct 28, 2013	16.84	17.16	16.76	17.13	1,696,112	+0.30(+1.76%)
Oct 25, 2013	16.90	17.12	16.81	16.83	1,349,201	-0.08(-0.49%)
Oct 24, 2013	16.55	16.93	16.50	16.91	2,269,782	+0.40(+2.44%)
Oct 23, 2013	16.65	16.68	16.32	16.51	2,239,145	-0.22(-1.33%)
Oct 22, 2013	16.28	16.79	16.28	16.73	4,213,606	+0.52(+3.19%)
Oct 21, 2013	16.46	16.63	16.18	16.22	2,170,188	-0.28(-1.69%)
Oct 18, 2013	16.66	16.76	16.27	16.50	2,302,109	-0.05(-0.30%)
Oct 17, 2013	16.02	16.59	16.02	16.55	4,913,119	+0.48(+3.02%)
Oct 16, 2013	15.62	16.13	15.34	16.06	5,474,079	+0.62(+3.99%)
Oct 15, 2013	15.34	15.56	15.34	15.44	5,170,716	+0.09(+0.59%)
Oct 14, 2013	15.04	15.40	14.95	15.35	4,061,987	+0.21(+1.41%)
Oct 11, 2013	14.96	15.17	14.81	15.14	5,232,595	+0.17(+1.15%)
Oct 10, 2013	14.96	15.21	14.91	14.97	5,137,058	+0.19(+1.28%)
Oct 09, 2013	15.18	15.24	14.62	14.78	6,409,636	-0.41(-2.70%)
Oct 08, 2013	15.81	15.83	15.19	15.19	3,243,551	-0.62(-3.95%)
Oct 07, 2013	15.82	15.99	15.75	15.81	1,855,385	-0.25(-1.53%)
Oct 04, 2013	15.79	16.13	15.75	16.06	5,077,797	+0.48(+3.11%)
Oct 03, 2013	15.59	15.67	15.49	15.58	2,285,206	-0.07(-0.47%)
Oct 02, 2013	15.55	15.75	15.51	15.65	1,454,966	+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.