Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	19.25	19.15	19.15	19.15	1,400,937	-0.07(-0.36%)
Dec 30, 2013	19.18	19.25	18.95	19.22	375,391	+0.09(+0.47%)
Dec 27, 2013	19.22	19.26	18.96	19.13	203,133	-0.05(-0.28%)
Dec 26, 2013	19.13	19.23	19.03	19.18	234,253	+0.11(+0.58%)
Dec 24, 2013	18.97	19.13	18.85	19.07	126,947	+0.13(+0.70%)
Dec 23, 2013	18.99	19.04	18.88	18.94	265,716	+0.10(+0.53%)
Dec 20, 2013	18.77	18.95	18.62	18.84	278,252	+0.10(+0.52%)
Dec 19, 2013	18.84	18.85	18.42	18.74	385,625	-0.10(-0.53%)
Dec 18, 2013	18.53	18.92	18.37	18.84	277,080	+0.33(+1.77%)
Dec 17, 2013	18.40	18.56	18.39	18.51	331,884	+0.06(+0.35%)
Dec 16, 2013	18.42	18.52	18.27	18.45	204,901	+0.06(+0.35%)
Dec 13, 2013	18.19	18.45	18.05	18.38	212,771	+0.26(+1.43%)
Dec 12, 2013	18.32	18.34	17.99	18.12	349,599	-0.26(-1.41%)
Dec 11, 2013	18.60	18.60	18.34	18.38	384,509	-0.13(-0.72%)
Dec 10, 2013	18.58	18.69	18.37	18.52	431,214	-0.02(-0.13%)
Dec 09, 2013	18.14	18.70	18.08	18.54	684,668	+0.51(+2.84%)
Dec 06, 2013	17.75	18.04	17.59	18.03	401,908	+0.53(+3.02%)
Dec 05, 2013	17.35	17.59	17.20	17.50	287,884	+0.19(+1.12%)
Dec 04, 2013	17.41	17.50	17.26	17.31	338,390	-0.15(-0.86%)
Dec 03, 2013	16.89	17.47	16.89	17.46	498,980	+0.45(+2.67%)
Dec 02, 2013	17.26	17.31	17.00	17.00	525,504	-0.33(-1.92%)
Nov 29, 2013	17.30	17.57	17.27	17.34	125,605	+0.05(+0.31%)
Nov 27, 2013	17.10	17.37	17.02	17.28	238,600	+0.07(+0.42%)
Nov 26, 2013	17.20	17.23	17.06	17.21	615,579	+0.01(+0.08%)
Nov 25, 2013	17.31	17.52	17.15	17.20	384,005	-0.12(-0.68%)
Nov 22, 2013	16.81	17.55	16.77	17.31	484,267	+0.46(+2.72%)
Nov 21, 2013	17.11	17.11	16.63	16.86	1,401,905	-0.70(-3.99%)
Nov 20, 2013	17.78	17.78	17.46	17.56	1,112,485	-0.12(-0.69%)
Nov 19, 2013	17.70	18.04	17.67	17.68	424,674	+0.02(+0.14%)
Nov 18, 2013	17.56	17.96	17.56	17.65	370,187	+0.18(+1.00%)
Nov 15, 2013	17.49	17.49	17.35	17.48	219,758	-0.04(-0.20%)
Nov 14, 2013	17.51	17.56	17.44	17.51	357,132	-0.01(-0.06%)
Nov 13, 2013	17.27	17.54	17.26	17.52	320,993	+0.17(+0.97%)
Nov 12, 2013	17.40	17.52	17.34	17.36	290,993	-0.02(-0.10%)
Nov 11, 2013	17.23	17.39	17.22	17.37	135,847	+0.11(+0.66%)
Nov 08, 2013	17.18	17.36	17.13	17.26	263,539	+0.06(+0.35%)
Nov 07, 2013	17.17	17.32	17.16	17.20	485,822	+0.05(+0.29%)
Nov 06, 2013	17.22	17.27	17.07	17.15	179,701	-0.01(-0.04%)
Nov 05, 2013	17.35	17.35	17.05	17.16	373,293	-0.21(-1.24%)
Nov 04, 2013	17.52	17.52	17.26	17.37	297,150	-0.10(-0.55%)
Nov 01, 2013	17.28	17.48	17.23	17.47	356,545	+0.19(+1.12%)
Oct 31, 2013	17.12	17.31	17.08	17.27	214,056	+0.22(+1.28%)
Oct 30, 2013	17.21	17.36	16.97	17.06	115,637	-0.12(-0.71%)
Oct 29, 2013	17.44	17.53	17.13	17.18	276,440	-0.22(-1.27%)
Oct 28, 2013	17.20	17.46	17.20	17.40	233,744	+0.20(+1.14%)
Oct 25, 2013	17.21	17.28	17.11	17.20	134,418	-0.01(-0.04%)
Oct 24, 2013	17.08	17.21	17.01	17.21	159,633	+0.10(+0.61%)
Oct 23, 2013	17.09	17.15	17.02	17.11	354,747	-0.04(-0.23%)
Oct 22, 2013	17.00	17.24	17.00	17.15	519,176	+0.25(+1.46%)
Oct 21, 2013	16.92	16.98	16.84	16.90	306,229	+0.00(+0.02%)
Oct 18, 2013	16.73	16.90	16.72	16.90	152,610	+0.20(+1.20%)
Oct 17, 2013	16.56	16.69	16.47	16.69	395,192	+0.10(+0.60%)
Oct 16, 2013	16.40	16.60	16.29	16.59	495,896	+0.26(+1.58%)
Oct 15, 2013	16.51	16.55	16.30	16.34	339,673	-0.28(-1.66%)
Oct 14, 2013	16.58	16.69	16.48	16.61	137,581	+0.02(+0.13%)
Oct 11, 2013	16.48	16.62	16.47	16.59	218,737	+0.08(+0.48%)
Oct 10, 2013	16.57	16.70	16.49	16.51	240,024	+0.08(+0.48%)
Oct 09, 2013	16.21	16.45	16.14	16.43	523,264	+0.29(+1.77%)
Oct 08, 2013	16.35	16.35	16.03	16.15	345,039	-0.20(-1.25%)
Oct 07, 2013	16.54	16.54	16.34	16.35	246,441	-0.29(-1.72%)
Oct 04, 2013	16.52	16.76	16.50	16.64	271,547	+0.15(+0.91%)
Oct 03, 2013	16.54	16.54	16.44	16.49	382,509	-0.02(-0.13%)
Oct 02, 2013	16.63	16.63	16.48	16.51	233,414	-0.19(-1.11%)

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.