Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.82	17.76	17.76	17.76	370,874	+0.00(+0.00%)
Dec 30, 2013	17.90	17.90	17.72	17.76	310,517	-0.20(-1.10%)
Dec 27, 2013	18.08	18.08	17.86	17.96	276,767	-0.04(-0.21%)
Dec 26, 2013	18.05	18.19	17.99	17.99	306,909	-0.06(-0.34%)
Dec 24, 2013	18.17	18.22	17.86	18.06	121,860	-0.02(-0.13%)
Dec 23, 2013	17.82	18.10	17.74	18.08	270,225	+0.39(+2.19%)
Dec 20, 2013	17.71	17.86	17.61	17.69	1,246,178	+0.05(+0.30%)
Dec 19, 2013	17.72	17.80	17.63	17.64	464,418	-0.17(-0.98%)
Dec 18, 2013	17.60	17.84	17.45	17.81	335,722	+0.22(+1.25%)
Dec 17, 2013	17.79	17.79	17.45	17.59	341,024	-0.17(-0.98%)
Dec 16, 2013	17.60	17.92	17.46	17.77	448,260	+0.23(+1.30%)
Dec 13, 2013	17.71	17.71	17.39	17.54	248,662	-0.10(-0.56%)
Dec 12, 2013	17.43	17.68	17.39	17.64	303,444	+0.17(+1.00%)
Dec 11, 2013	17.92	18.02	17.46	17.46	544,353	-0.49(-2.75%)
Dec 10, 2013	17.93	18.00	17.81	17.96	408,786	-0.04(-0.21%)
Dec 09, 2013	17.87	17.99	17.84	17.99	402,725	+0.12(+0.68%)
Dec 06, 2013	17.65	17.90	17.54	17.87	0	+0.36(+2.04%)
Dec 05, 2013	17.46	17.52	17.25	17.52	0	+0.08(+0.44%)
Dec 04, 2013	17.43	17.60	17.29	17.44	0	-0.03(-0.17%)
Dec 03, 2013	17.71	17.80	17.38	17.47	0	-0.30(-1.71%)
Dec 02, 2013	17.73	18.00	17.52	17.77	0	+0.02(+0.09%)
Nov 29, 2013	18.01	18.07	17.74	17.76	0	-0.17(-0.97%)
Nov 27, 2013	17.80	17.95	17.72	17.93	0	+0.14(+0.81%)
Nov 26, 2013	17.68	17.82	17.60	17.79	0	+0.17(+0.95%)
Nov 25, 2013	17.55	17.70	17.50	17.62	0	+0.07(+0.39%)
Nov 22, 2013	17.46	17.58	17.26	17.55	0	+0.08(+0.48%)
Nov 21, 2013	17.15	17.49	17.02	17.47	578,460	+0.39(+2.27%)
Nov 20, 2013	16.92	17.24	16.92	17.08	333,351	-0.06(-0.35%)
Nov 19, 2013	17.20	17.30	17.00	17.14	0	-0.08(-0.44%)
Nov 18, 2013	17.32	17.38	17.14	17.22	359,367	-0.04(-0.22%)
Nov 15, 2013	17.33	17.46	17.11	17.26	0	-0.08(-0.48%)
Nov 14, 2013	17.36	17.39	17.21	17.34	311,489	-0.01(-0.04%)
Nov 13, 2013	17.08	17.36	16.98	17.35	0	+0.22(+1.29%)
Nov 12, 2013	17.27	17.37	17.02	17.13	453,278	-0.21(-1.18%)
Nov 11, 2013	17.47	17.50	17.20	17.33	0	-0.02(-0.13%)
Nov 08, 2013	16.83	17.50	16.83	17.36	0	+0.52(+3.11%)
Nov 07, 2013	17.43	17.43	16.83	16.83	1,622,453	-0.51(-2.93%)
Nov 06, 2013	17.09	17.38	17.03	17.34	553,416	+0.37(+2.19%)
Nov 05, 2013	17.20	17.21	16.97	16.97	493,001	-0.32(-1.84%)
Nov 04, 2013	17.37	17.37	17.11	17.29	268,338	+0.02(+0.13%)
Nov 01, 2013	17.35	17.35	17.02	17.27	0	-0.02(-0.13%)
Oct 31, 2013	17.36	17.39	17.22	17.29	463,584	-0.10(-0.57%)
Oct 30, 2013	17.47	17.58	17.37	17.39	283,142	-0.09(-0.52%)
Oct 29, 2013	17.70	17.83	17.29	17.48	361,102	-0.17(-0.95%)
Oct 28, 2013	17.43	17.65	17.36	17.65	0	+0.22(+1.26%)
Oct 25, 2013	17.32	17.45	17.27	17.43	0	+0.14(+0.79%)
Oct 24, 2013	17.21	17.36	17.07	17.29	466,350	+0.07(+0.40%)
Oct 23, 2013	17.14	17.25	17.06	17.22	361,898	-0.05(-0.31%)
Oct 22, 2013	17.27	17.38	17.10	17.27	521,336	+0.00(+0.00%)
Oct 21, 2013	17.34	17.46	17.21	17.27	0	-0.07(-0.42%)
Oct 18, 2013	17.28	17.39	17.11	17.35	550,807	+0.10(+0.59%)
Oct 17, 2013	17.27	17.35	17.08	17.24	644,723	-0.09(-0.52%)
Oct 16, 2013	16.87	17.34	16.81	17.33	977,253	+0.60(+3.58%)
Oct 15, 2013	16.51	17.08	16.50	16.73	1,341,650	+0.25(+1.52%)
Oct 14, 2013	16.08	16.49	16.08	16.48	544,571	+0.28(+1.73%)
Oct 11, 2013	15.91	16.20	15.83	16.20	0	+0.17(+1.09%)
Oct 10, 2013	15.66	16.07	15.58	16.03	517,655	+0.50(+3.23%)
Oct 09, 2013	15.59	15.71	15.50	15.53	0	-0.08(-0.53%)
Oct 08, 2013	15.69	15.75	15.53	15.61	631,623	-0.11(-0.72%)
Oct 07, 2013	15.82	15.83	15.66	15.72	651,065	-0.24(-1.47%)
Oct 04, 2013	15.77	15.97	15.73	15.96	0	+0.19(+1.20%)
Oct 03, 2013	15.70	15.81	15.60	15.77	542,882	+0.03(+0.19%)
Oct 02, 2013	15.87	15.87	15.69	15.74	0	-0.17(-1.10%)

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.