Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.43	17.30	17.30	17.30	14,785	-0.13(-0.73%)
Dec 30, 2013	17.34	17.43	16.80	17.42	5,173	+0.13(+0.73%)
Dec 27, 2013	17.36	17.42	17.08	17.30	3,147	+0.01(+0.05%)
Dec 26, 2013	17.26	17.29	17.04	17.29	1,220	+0.08(+0.49%)
Dec 24, 2013	17.16	17.33	16.75	17.20	3,487	-0.11(-0.63%)
Dec 23, 2013	17.04	17.38	16.95	17.31	8,813	+0.28(+1.64%)
Dec 20, 2013	17.12	17.12	16.74	17.04	11,762	-0.10(-0.59%)
Dec 19, 2013	17.04	17.29	16.74	17.14	4,960	+0.08(+0.50%)
Dec 18, 2013	17.23	17.23	16.68	17.05	2,934	+0.10(+0.60%)
Dec 17, 2013	16.78	17.20	16.78	16.95	4,131	+0.27(+1.60%)
Dec 16, 2013	16.72	16.96	16.55	16.68	2,560	+0.10(+0.60%)
Dec 13, 2013	16.56	16.68	16.55	16.59	2,067	-0.02(-0.10%)
Dec 12, 2013	16.86	16.88	16.60	16.60	1,684	+0.03(+0.20%)
Dec 11, 2013	16.57	16.80	16.55	16.57	2,966	+0.00(+0.00%)
Dec 10, 2013	16.54	16.94	16.51	16.57	7,050	-0.03(-0.20%)
Dec 09, 2013	16.39	17.05	16.39	16.60	3,616	+0.19(+1.16%)
Dec 06, 2013	16.44	16.96	16.30	16.41	0	+0.08(+0.51%)
Dec 05, 2013	15.95	16.33	15.95	16.33	0	-0.04(-0.25%)
Dec 04, 2013	16.63	16.66	15.86	16.37	0	-0.36(-2.13%)
Dec 03, 2013	16.68	16.84	16.68	16.73	0	-0.21(-1.22%)
Dec 02, 2013	16.58	16.98	16.34	16.93	0	-0.11(-0.63%)
Nov 29, 2013	17.11	17.21	17.02	17.04	0	+0.08(+0.49%)
Nov 27, 2013	16.96	17.08	16.86	16.96	0	+0.07(+0.39%)
Nov 26, 2013	16.70	16.97	16.70	16.89	0	+0.05(+0.29%)
Nov 25, 2013	17.10	17.10	16.35	16.84	0	-0.26(-1.55%)
Nov 22, 2013	16.88	17.17	16.83	17.11	0	+0.17(+1.03%)
Nov 21, 2013	16.99	16.99	16.91	16.93	0	+0.12(+0.69%)
Nov 20, 2013	17.02	17.28	16.65	16.82	0	-0.18(-1.07%)
Nov 19, 2013	17.28	17.28	16.78	17.00	2,004	+0.06(+0.34%)
Nov 18, 2013	17.08	17.37	16.87	16.94	0	-0.02(-0.15%)
Nov 15, 2013	16.83	17.38	16.83	16.97	0	+0.22(+1.28%)
Nov 14, 2013	16.90	16.90	16.64	16.75	0	-0.11(-0.64%)
Nov 12, 2013	17.06	17.06	16.60	16.86	0	-0.23(-1.36%)
Nov 11, 2013	17.09	17.09	16.88	17.09	0	+0.09(+0.54%)
Nov 08, 2013	16.69	17.27	16.67	17.00	0	+0.29(+1.73%)
Nov 07, 2013	16.99	17.22	16.61	16.71	8,272	-0.62(-3.58%)
Nov 06, 2013	17.45	17.66	17.21	17.33	0	-0.06(-0.33%)
Nov 05, 2013	17.03	17.68	17.03	17.39	0	+0.31(+1.84%)
Nov 04, 2013	16.72	17.26	16.72	17.07	6,592	+0.34(+2.03%)
Nov 01, 2013	16.80	16.80	16.54	16.73	0	-0.10(-0.59%)
Oct 31, 2013	16.57	17.20	16.57	16.83	0	+0.12(+0.69%)
Oct 30, 2013	17.25	17.25	16.72	16.72	4,596	-0.29(-1.70%)
Oct 29, 2013	16.61	17.13	16.61	17.01	0	+0.06(+0.34%)
Oct 28, 2013	17.07	17.07	16.84	16.95	0	+0.17(+1.04%)
Oct 25, 2013	16.83	17.52	16.56	16.78	0	+0.05(+0.30%)
Oct 24, 2013	17.79	17.79	16.46	16.73	3,169	-0.28(-1.65%)
Oct 23, 2013	16.93	17.50	16.93	17.01	0	+0.35(+2.09%)
Oct 22, 2013	16.91	17.70	16.55	16.66	0	-0.26(-1.52%)
Oct 21, 2013	17.21	17.25	16.84	16.92	0	-0.22(-1.26%)
Oct 18, 2013	16.74	17.14	16.74	17.13	7,624	+0.56(+3.40%)
Oct 17, 2013	16.73	16.77	16.15	16.57	0	-0.33(-1.96%)
Oct 16, 2013	15.94	16.96	15.94	16.90	0	+0.17(+1.04%)
Oct 15, 2013	16.75	17.01	16.31	16.73	0	+0.12(+0.70%)
Oct 14, 2013	16.22	16.64	16.01	16.61	0	+0.52(+3.24%)
Oct 11, 2013	15.72	16.34	15.49	16.09	0	+0.37(+2.37%)
Oct 10, 2013	15.67	15.89	15.38	15.72	8,726	+0.24(+1.55%)
Oct 09, 2013	15.58	15.70	15.28	15.48	0	+0.13(+0.86%)
Oct 08, 2013	15.39	15.61	15.34	15.34	12,263	+0.02(+0.16%)
Oct 07, 2013	15.42	15.72	15.26	15.32	0	-0.17(-1.07%)
Oct 04, 2013	15.39	15.77	15.39	15.48	0	+0.12(+0.81%)
Oct 03, 2013	15.59	15.72	15.35	15.36	0	-0.27(-1.75%)
Oct 02, 2013	16.48	16.76	15.58	15.63	10,181	-0.38(-2.38%)

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.