Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.25	18.43	18.43	18.43	2,841,529	+0.20(+1.11%)
Dec 30, 2013	18.13	18.31	18.01	18.22	2,030,619	+0.07(+0.37%)
Dec 27, 2013	18.01	18.22	17.92	18.16	1,736,567	+0.17(+0.96%)
Dec 26, 2013	18.15	18.26	17.89	17.98	2,012,680	-0.10(-0.54%)
Dec 24, 2013	17.89	18.19	17.86	18.08	1,177,707	+0.15(+0.84%)
Dec 23, 2013	17.94	17.98	17.83	17.93	1,825,897	+0.13(+0.72%)
Dec 20, 2013	17.81	17.87	17.68	17.80	1,912,535	+0.00(+0.00%)
Dec 19, 2013	17.78	17.94	17.75	17.80	1,656,448	-0.02(-0.08%)
Dec 18, 2013	17.69	17.98	17.57	17.82	2,981,460	+0.18(+1.02%)
Dec 17, 2013	17.53	17.68	17.40	17.64	1,929,836	+0.13(+0.73%)
Dec 16, 2013	17.42	17.61	17.38	17.51	1,943,455	+0.15(+0.86%)
Dec 13, 2013	17.33	17.42	17.16	17.36	2,137,748	+0.01(+0.04%)
Dec 12, 2013	17.28	17.43	17.13	17.36	4,779,842	+0.11(+0.63%)
Dec 11, 2013	17.84	17.84	17.19	17.25	4,046,332	-0.62(-3.46%)
Dec 10, 2013	17.57	17.95	17.57	17.86	5,087,873	+0.27(+1.52%)
Dec 09, 2013	17.45	17.66	17.37	17.60	2,286,366	+0.22(+1.29%)
Dec 06, 2013	17.36	17.50	17.25	17.37	3,545,830	+0.24(+1.39%)
Dec 05, 2013	17.25	17.29	17.03	17.13	1,632,834	-0.10(-0.61%)
Dec 04, 2013	17.12	17.32	16.99	17.24	3,036,561	+0.12(+0.70%)
Dec 03, 2013	17.15	17.28	17.00	17.12	3,006,166	-0.13(-0.78%)
Dec 02, 2013	17.13	17.41	17.08	17.25	2,549,315	+0.17(+1.00%)
Nov 29, 2013	17.16	17.24	17.02	17.08	861,619	-0.05(-0.30%)
Nov 27, 2013	17.13	17.32	17.10	17.13	2,379,280	+0.02(+0.13%)
Nov 26, 2013	17.14	17.21	16.91	17.11	7,656,526	+0.36(+2.13%)
Nov 25, 2013	16.92	16.93	16.69	16.75	2,996,315	-0.10(-0.57%)
Nov 22, 2013	16.67	16.91	16.58	16.85	2,481,749	+0.22(+1.34%)
Nov 21, 2013	16.54	16.71	16.51	16.63	5,370,184	+0.18(+1.09%)
Nov 20, 2013	16.89	16.89	16.40	16.45	3,971,755	-0.42(-2.47%)
Nov 19, 2013	17.03	17.06	16.80	16.87	2,341,830	-0.15(-0.88%)
Nov 18, 2013	17.13	17.19	16.99	17.02	2,660,147	-0.11(-0.65%)
Nov 15, 2013	17.32	17.40	17.10	17.13	2,781,639	-0.22(-1.25%)
Nov 14, 2013	17.37	17.37	17.12	17.34	2,401,123	+0.32(+1.88%)
Nov 12, 2013	16.99	17.07	16.89	17.02	2,425,491	+0.03(+0.18%)
Nov 11, 2013	16.84	17.04	16.79	16.99	1,741,894	+0.15(+0.88%)
Nov 08, 2013	16.57	16.84	16.43	16.84	4,802,964	+0.31(+1.89%)
Nov 07, 2013	16.87	16.99	16.51	16.53	3,422,480	-0.34(-2.03%)
Nov 06, 2013	17.09	17.14	16.81	16.87	3,495,656	-0.07(-0.44%)
Nov 05, 2013	17.18	17.28	16.94	16.95	3,518,119	-0.33(-1.90%)
Nov 04, 2013	17.32	17.39	17.08	17.28	2,932,319	-0.01(-0.09%)
Nov 01, 2013	17.31	17.42	17.10	17.29	2,940,672	-0.01(-0.04%)
Oct 31, 2013	17.21	17.48	17.09	17.30	4,989,348	+0.07(+0.39%)
Oct 30, 2013	17.06	17.46	17.02	17.23	7,896,345	+0.07(+0.39%)
Oct 29, 2013	16.90	17.32	16.67	17.16	11,546,541	+0.99(+6.13%)
Oct 28, 2013	16.61	16.65	16.03	16.17	9,515,894	-0.48(-2.86%)
Oct 25, 2013	16.75	16.76	16.30	16.65	4,259,585	-0.09(-0.53%)
Oct 24, 2013	16.84	16.84	16.57	16.74	4,872,961	-0.11(-0.66%)
Oct 23, 2013	16.67	16.91	16.59	16.85	2,821,429	+0.10(+0.58%)
Oct 22, 2013	16.90	16.90	16.53	16.75	3,950,569	+0.00(+0.00%)
Oct 21, 2013	16.66	16.78	16.57	16.75	1,992,333	+0.14(+0.85%)
Oct 18, 2013	16.69	16.70	16.41	16.61	2,216,233	+0.07(+0.45%)
Oct 17, 2013	16.29	16.72	16.26	16.54	4,701,322	+0.22(+1.37%)
Oct 16, 2013	16.16	16.44	16.10	16.32	3,404,311	+0.29(+1.81%)
Oct 15, 2013	16.00	16.11	15.87	16.02	3,370,224	+0.01(+0.05%)
Oct 14, 2013	16.10	16.12	15.83	16.02	3,896,373	-0.17(-1.06%)
Oct 11, 2013	16.08	16.22	15.94	16.19	4,100,674	+0.12(+0.74%)
Oct 10, 2013	15.99	16.14	15.98	16.07	4,317,893	+0.28(+1.74%)
Oct 09, 2013	16.09	16.18	15.56	15.79	7,634,769	-0.21(-1.30%)
Oct 08, 2013	16.23	16.36	15.97	16.00	5,642,293	-0.20(-1.24%)
Oct 07, 2013	16.12	16.36	16.06	16.20	4,341,880	-0.13(-0.78%)
Oct 04, 2013	16.06	16.38	15.97	16.33	5,750,448	+0.32(+2.00%)
Oct 03, 2013	15.74	16.17	15.67	16.01	11,989,828	+0.27(+1.70%)
Oct 02, 2013	15.53	15.82	15.42	15.74	4,931,817	+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.