Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.05	18.23	18.23	18.23	2,872,646	+0.20(+1.11%)
Dec 30, 2013	17.93	18.11	17.81	18.03	2,052,857	+0.07(+0.37%)
Dec 27, 2013	17.82	18.03	17.72	17.96	1,755,584	+0.17(+0.96%)
Dec 26, 2013	17.95	18.06	17.70	17.79	2,034,721	-0.10(-0.54%)
Dec 24, 2013	17.70	18.00	17.66	17.89	1,190,604	+0.15(+0.84%)
Dec 23, 2013	17.75	17.79	17.63	17.74	1,845,892	+0.13(+0.71%)
Dec 20, 2013	17.62	17.68	17.49	17.61	1,933,479	+0.00(+0.00%)
Dec 19, 2013	17.59	17.75	17.56	17.61	1,674,587	-0.01(-0.08%)
Dec 18, 2013	17.50	17.79	17.38	17.63	3,014,109	+0.18(+1.02%)
Dec 17, 2013	17.34	17.49	17.21	17.45	1,950,970	+0.13(+0.73%)
Dec 16, 2013	17.23	17.42	17.19	17.32	1,964,738	+0.15(+0.86%)
Dec 13, 2013	17.14	17.23	16.97	17.17	2,161,159	+0.01(+0.04%)
Dec 12, 2013	17.09	17.24	16.94	17.17	4,832,185	+0.11(+0.63%)
Dec 11, 2013	17.64	17.64	17.00	17.06	4,090,642	-0.61(-3.46%)
Dec 10, 2013	17.38	17.75	17.38	17.67	5,143,589	+0.27(+1.52%)
Dec 09, 2013	17.26	17.46	17.18	17.41	2,311,403	+0.22(+1.29%)
Dec 06, 2013	17.17	17.31	17.06	17.18	3,584,660	+0.24(+1.39%)
Dec 05, 2013	17.06	17.10	16.85	16.95	1,650,714	-0.10(-0.61%)
Dec 04, 2013	16.93	17.13	16.81	17.05	3,069,814	+0.12(+0.70%)
Dec 03, 2013	16.96	17.10	16.82	16.93	3,039,086	-0.13(-0.78%)
Dec 02, 2013	16.94	17.22	16.89	17.07	2,577,232	+0.17(+1.00%)
Nov 29, 2013	16.97	17.05	16.84	16.90	871,055	-0.05(-0.30%)
Nov 27, 2013	16.95	17.13	16.92	16.95	2,405,335	+0.02(+0.13%)
Nov 26, 2013	16.96	17.02	16.73	16.93	7,740,371	+0.35(+2.13%)
Nov 25, 2013	16.74	16.74	16.51	16.57	3,029,127	-0.10(-0.57%)
Nov 22, 2013	16.49	16.72	16.40	16.67	2,508,926	+0.22(+1.34%)
Nov 21, 2013	16.36	16.53	16.33	16.45	5,428,992	+0.18(+1.09%)
Nov 20, 2013	16.71	16.71	16.23	16.27	4,015,249	-0.41(-2.47%)
Nov 19, 2013	16.85	16.88	16.62	16.68	2,367,474	-0.15(-0.88%)
Nov 18, 2013	16.94	17.01	16.80	16.83	2,689,278	-0.11(-0.65%)
Nov 15, 2013	17.13	17.21	16.92	16.94	2,812,100	-0.21(-1.25%)
Nov 14, 2013	17.18	17.18	16.93	17.16	2,427,417	+0.32(+1.88%)
Nov 12, 2013	16.80	16.88	16.71	16.84	2,452,052	+0.03(+0.18%)
Nov 11, 2013	16.65	16.85	16.61	16.81	1,760,969	+0.15(+0.88%)
Nov 08, 2013	16.39	16.66	16.26	16.66	4,855,560	+0.31(+1.89%)
Nov 07, 2013	16.69	16.81	16.33	16.35	3,459,958	-0.34(-2.03%)
Nov 06, 2013	16.90	16.96	16.63	16.69	3,533,937	-0.07(-0.44%)
Nov 05, 2013	16.99	17.09	16.76	16.76	3,556,645	-0.32(-1.90%)
Nov 04, 2013	17.13	17.20	16.89	17.09	2,964,430	-0.01(-0.09%)
Nov 01, 2013	17.12	17.23	16.91	17.10	2,972,875	-0.01(-0.04%)
Oct 31, 2013	17.02	17.29	16.90	17.11	5,043,985	+0.07(+0.39%)
Oct 30, 2013	16.88	17.27	16.84	17.04	7,982,815	+0.07(+0.39%)
Oct 29, 2013	16.71	17.13	16.48	16.98	11,672,984	+0.98(+6.13%)
Oct 28, 2013	16.43	16.47	15.85	16.00	9,620,100	-0.47(-2.86%)
Oct 25, 2013	16.57	16.58	16.12	16.47	4,306,231	-0.09(-0.53%)
Oct 24, 2013	16.66	16.66	16.39	16.56	4,926,323	-0.11(-0.66%)
Oct 23, 2013	16.49	16.73	16.41	16.67	2,852,326	+0.10(+0.58%)
Oct 22, 2013	16.71	16.71	16.35	16.57	3,993,831	+0.00(+0.00%)
Oct 21, 2013	16.48	16.60	16.39	16.57	2,014,151	+0.14(+0.85%)
Oct 18, 2013	16.51	16.51	16.23	16.43	2,240,503	+0.07(+0.45%)
Oct 17, 2013	16.12	16.54	16.09	16.36	4,752,805	+0.22(+1.37%)
Oct 16, 2013	15.98	16.26	15.92	16.14	3,441,591	+0.29(+1.81%)
Oct 15, 2013	15.83	15.94	15.70	15.85	3,407,130	+0.01(+0.05%)
Oct 14, 2013	15.92	15.95	15.66	15.84	3,939,041	-0.17(-1.06%)
Oct 11, 2013	15.90	16.04	15.77	16.01	4,145,579	+0.12(+0.74%)
Oct 10, 2013	15.81	15.96	15.81	15.90	4,365,177	+0.27(+1.74%)
Oct 09, 2013	15.92	16.01	15.39	15.62	7,718,375	-0.21(-1.30%)
Oct 08, 2013	16.05	16.18	15.80	15.83	5,704,080	-0.20(-1.24%)
Oct 07, 2013	15.95	16.18	15.88	16.03	4,389,427	-0.13(-0.78%)
Oct 04, 2013	15.89	16.20	15.79	16.15	5,813,419	+0.32(+2.00%)
Oct 03, 2013	15.57	16.00	15.50	15.84	12,121,126	+0.27(+1.70%)
Oct 02, 2013	15.36	15.65	15.25	15.57	4,985,824	+0.07(+0.48%)

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.