Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.95	19.17	19.17	19.17	1,857,230	+0.26(+1.39%)
Dec 30, 2013	18.99	18.99	18.81	18.91	1,554,440	-0.08(-0.41%)
Dec 27, 2013	18.99	19.11	18.94	18.99	1,934,183	-0.01(-0.05%)
Dec 26, 2013	18.99	19.08	18.94	19.00	1,648,801	+0.05(+0.26%)
Dec 24, 2013	19.05	19.07	18.83	18.95	1,031,306	-0.07(-0.36%)
Dec 23, 2013	18.96	19.03	18.88	19.02	2,121,109	+0.14(+0.72%)
Dec 20, 2013	18.98	19.03	18.76	18.88	3,808,946	+0.01(+0.05%)
Dec 19, 2013	18.63	18.90	18.58	18.87	4,632,578	+0.19(+0.99%)
Dec 18, 2013	18.30	18.70	18.15	18.68	5,523,416	+0.48(+2.63%)
Dec 17, 2013	18.20	18.26	17.99	18.20	2,100,937	+0.00(+0.03%)
Dec 16, 2013	18.16	18.30	18.03	18.20	2,866,680	+0.11(+0.62%)
Dec 13, 2013	18.04	18.20	17.96	18.09	1,320,300	+0.13(+0.71%)
Dec 12, 2013	18.01	18.11	17.84	17.96	2,701,498	-0.07(-0.38%)
Dec 11, 2013	18.25	18.29	17.94	18.03	2,215,557	-0.21(-1.18%)
Dec 10, 2013	17.82	18.30	17.77	18.24	3,799,530	+0.47(+2.64%)
Dec 09, 2013	17.93	17.96	17.67	17.78	2,416,692	-0.07(-0.38%)
Dec 06, 2013	17.78	17.90	17.60	17.84	0	+0.24(+1.39%)
Dec 05, 2013	17.57	17.69	17.40	17.60	0	-0.02(-0.11%)
Dec 04, 2013	17.65	17.79	17.32	17.62	0	-0.06(-0.33%)
Dec 03, 2013	17.57	17.80	17.61	17.68	3,806,248	+0.01(+0.05%)
Dec 02, 2013	17.53	17.85	17.47	17.67	3,107,476	+0.18(+1.00%)
Nov 29, 2013	17.55	17.56	17.45	17.49	0	+0.03(+0.17%)
Nov 27, 2013	17.49	17.52	17.38	17.46	0	-0.01(-0.06%)
Nov 26, 2013	17.28	17.51	17.15	17.47	0	+0.20(+1.19%)
Nov 25, 2013	17.37	17.42	17.24	17.27	2,044,873	-0.06(-0.34%)
Nov 22, 2013	17.22	17.38	17.17	17.33	0	+0.15(+0.85%)
Nov 21, 2013	17.08	17.30	16.98	17.18	3,149,323	+0.18(+1.03%)
Nov 20, 2013	17.01	17.26	16.86	17.00	2,539,774	+0.04(+0.23%)
Nov 19, 2013	17.26	17.40	16.91	16.97	3,029,032	-0.24(-1.42%)
Nov 18, 2013	17.21	17.50	17.11	17.21	2,056,819	-0.01(-0.06%)
Nov 15, 2013	17.27	17.40	17.20	17.22	0	-0.04(-0.23%)
Nov 14, 2013	17.57	17.62	17.23	17.26	3,632,471	+0.05(+0.28%)
Nov 12, 2013	17.50	17.56	17.08	17.21	3,109,680	-0.29(-1.67%)
Nov 11, 2013	17.27	17.61	17.23	17.50	3,767,577	+0.17(+0.96%)
Nov 08, 2013	16.48	17.34	16.47	17.34	0	+0.87(+5.28%)
Nov 07, 2013	16.86	16.98	16.44	16.47	3,116,243	-0.39(-2.32%)
Nov 06, 2013	16.89	16.93	16.63	16.86	2,252,876	+0.02(+0.11%)
Nov 05, 2013	16.78	16.91	16.63	16.84	2,647,596	+0.03(+0.18%)
Nov 04, 2013	16.79	16.84	16.64	16.81	1,638,594	+0.09(+0.53%)
Nov 01, 2013	16.56	16.78	16.51	16.72	0	+0.21(+1.30%)
Oct 31, 2013	16.62	16.80	16.44	16.51	3,779,474	-0.14(-0.82%)
Oct 30, 2013	16.95	16.98	16.56	16.64	2,661,038	-0.29(-1.73%)
Oct 29, 2013	16.87	16.95	16.75	16.94	2,896,159	+0.14(+0.81%)
Oct 28, 2013	16.93	16.98	16.71	16.80	0	-0.10(-0.58%)
Oct 25, 2013	16.45	16.96	16.44	16.90	0	+0.49(+2.97%)
Oct 24, 2013	16.03	16.45	15.87	16.41	11,513,568	-0.52(-3.06%)
Oct 23, 2013	16.99	17.13	16.79	16.93	3,100,579	-0.10(-0.57%)
Oct 22, 2013	17.07	17.11	16.81	17.02	3,689,304	+0.01(+0.06%)
Oct 21, 2013	17.14	17.16	16.87	17.01	1,836,447	-0.06(-0.34%)
Oct 18, 2013	16.97	17.29	16.81	17.07	3,236,317	+0.17(+0.98%)
Oct 17, 2013	16.81	16.99	16.75	16.91	2,506,943	-0.03(-0.17%)
Oct 16, 2013	16.67	17.09	16.52	16.94	3,972,939	+0.46(+2.78%)
Oct 15, 2013	16.52	16.77	16.41	16.48	3,585,395	-0.04(-0.24%)
Oct 14, 2013	16.43	16.59	16.23	16.52	2,724,375	-0.08(-0.47%)
Oct 11, 2013	16.29	16.60	16.16	16.59	0	+0.24(+1.49%)
Oct 10, 2013	16.12	16.54	16.12	16.35	3,258,339	+0.48(+3.01%)
Oct 09, 2013	15.17	16.00	15.17	15.87	4,306,390	+0.07(+0.43%)
Oct 08, 2013	16.34	16.48	15.64	15.80	4,060,693	-0.56(-3.40%)
Oct 07, 2013	16.54	16.65	16.35	16.36	1,604,387	-0.36(-2.16%)
Oct 04, 2013	16.49	16.89	16.42	16.72	3,659,990	+0.25(+1.54%)
Oct 03, 2013	16.22	16.59	16.09	16.47	3,959,094	+0.19(+1.14%)
Oct 02, 2013	16.25	16.36	16.15	16.28	2,261,205	-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.