Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	19.41	19.64	19.64	19.64	1,812,900	+0.27(+1.39%)
Dec 30, 2013	19.45	19.45	19.27	19.37	1,517,337	-0.08(-0.41%)
Dec 27, 2013	19.45	19.58	19.40	19.45	1,888,016	-0.01(-0.05%)
Dec 26, 2013	19.45	19.55	19.40	19.46	1,609,446	+0.05(+0.26%)
Dec 24, 2013	19.52	19.54	19.30	19.41	1,006,690	-0.07(-0.36%)
Dec 23, 2013	19.42	19.50	19.34	19.48	2,070,480	+0.14(+0.72%)
Dec 20, 2013	19.44	19.50	19.22	19.34	3,718,030	+0.01(+0.05%)
Dec 19, 2013	19.09	19.36	19.04	19.33	4,522,003	+0.19(+0.99%)
Dec 18, 2013	18.75	19.16	18.59	19.14	5,391,577	+0.49(+2.63%)
Dec 17, 2013	18.64	18.71	18.43	18.65	2,050,790	+0.00(+0.03%)
Dec 16, 2013	18.60	18.75	18.47	18.64	2,798,255	+0.11(+0.62%)
Dec 13, 2013	18.48	18.64	18.40	18.53	1,288,786	+0.13(+0.71%)
Dec 12, 2013	18.45	18.55	18.27	18.40	2,637,016	-0.07(-0.38%)
Dec 11, 2013	18.70	18.74	18.38	18.47	2,162,674	-0.22(-1.18%)
Dec 10, 2013	18.26	18.75	18.20	18.69	3,708,839	+0.48(+2.64%)
Dec 09, 2013	18.37	18.40	18.10	18.21	2,359,008	-0.07(-0.38%)
Dec 06, 2013	18.21	18.34	18.03	18.28	0	+0.25(+1.39%)
Dec 05, 2013	18.00	18.12	17.83	18.03	0	-0.02(-0.11%)
Dec 04, 2013	18.08	18.22	17.74	18.05	0	-0.06(-0.33%)
Dec 03, 2013	18.00	18.24	18.04	18.11	3,715,397	+0.01(+0.06%)
Dec 02, 2013	17.96	18.29	17.90	18.10	3,033,304	+0.18(+1.00%)
Nov 29, 2013	17.98	17.99	17.88	17.92	0	+0.03(+0.17%)
Nov 27, 2013	17.92	17.95	17.81	17.89	0	-0.01(-0.06%)
Nov 26, 2013	17.70	17.94	17.57	17.90	0	+0.21(+1.19%)
Nov 25, 2013	17.79	17.85	17.66	17.69	1,996,064	-0.06(-0.34%)
Nov 22, 2013	17.64	17.81	17.59	17.75	0	+0.15(+0.85%)
Nov 21, 2013	17.50	17.72	17.40	17.60	3,074,152	+0.18(+1.03%)
Nov 20, 2013	17.43	17.68	17.27	17.42	2,479,152	+0.04(+0.23%)
Nov 19, 2013	17.68	17.83	17.32	17.38	2,956,732	-0.25(-1.42%)
Nov 18, 2013	17.63	17.93	17.53	17.63	2,007,725	-0.01(-0.06%)
Nov 15, 2013	17.69	17.82	17.62	17.64	0	-0.04(-0.23%)
Nov 14, 2013	18.00	18.05	17.65	17.68	3,545,768	+0.05(+0.28%)
Nov 12, 2013	17.93	17.99	17.50	17.63	3,035,455	-0.30(-1.67%)
Nov 11, 2013	17.69	18.04	17.65	17.93	3,677,649	+0.17(+0.96%)
Nov 08, 2013	16.88	17.76	16.87	17.76	0	+0.89(+5.28%)
Nov 07, 2013	17.27	17.40	16.84	16.87	3,041,861	-0.40(-2.32%)
Nov 06, 2013	17.30	17.34	17.04	17.27	2,199,102	+0.02(+0.11%)
Nov 05, 2013	17.19	17.32	17.04	17.25	2,584,401	+0.03(+0.18%)
Nov 04, 2013	17.20	17.25	17.05	17.22	1,599,483	+0.09(+0.53%)
Nov 01, 2013	16.97	17.19	16.91	17.13	0	+0.22(+1.30%)
Oct 31, 2013	17.03	17.21	16.84	16.91	3,689,262	-0.14(-0.82%)
Oct 30, 2013	17.36	17.40	16.97	17.05	2,597,522	-0.30(-1.73%)
Oct 29, 2013	17.28	17.36	17.16	17.35	2,827,031	+0.14(+0.81%)
Oct 28, 2013	17.34	17.40	17.12	17.21	0	-0.10(-0.58%)
Oct 25, 2013	16.85	17.37	16.84	17.31	0	+0.50(+2.97%)
Oct 24, 2013	16.42	16.85	16.26	16.81	11,238,750	-0.53(-3.06%)
Oct 23, 2013	17.41	17.55	17.20	17.34	3,026,571	-0.10(-0.57%)
Oct 22, 2013	17.49	17.53	17.22	17.44	3,601,244	+0.01(+0.06%)
Oct 21, 2013	17.56	17.58	17.28	17.43	1,792,613	-0.06(-0.34%)
Oct 18, 2013	17.38	17.71	17.22	17.49	3,159,069	+0.17(+0.98%)
Oct 17, 2013	17.22	17.41	17.16	17.32	2,447,105	-0.03(-0.17%)
Oct 16, 2013	17.08	17.51	16.92	17.35	3,878,109	+0.47(+2.78%)
Oct 15, 2013	16.92	17.18	16.81	16.88	3,499,815	-0.04(-0.24%)
Oct 14, 2013	16.83	17.00	16.63	16.92	2,659,347	-0.08(-0.47%)
Oct 11, 2013	16.69	17.01	16.55	17.00	0	+0.25(+1.49%)
Oct 10, 2013	16.51	16.94	16.51	16.75	3,180,566	+0.49(+3.01%)
Oct 09, 2013	15.54	16.39	15.54	16.26	4,203,601	+0.07(+0.43%)
Oct 08, 2013	16.74	16.88	16.02	16.19	3,963,768	-0.57(-3.40%)
Oct 07, 2013	16.94	17.06	16.75	16.76	1,566,092	-0.37(-2.16%)
Oct 04, 2013	16.89	17.30	16.82	17.13	3,572,630	+0.26(+1.54%)
Oct 03, 2013	16.62	17.00	16.48	16.87	3,864,594	+0.19(+1.14%)
Oct 02, 2013	16.65	16.76	16.54	16.68	2,207,232	-0.12(-0.71%)

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.