Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.98	17.68	17.68	17.68	251,200	-0.31(-1.72%)
Dec 30, 2013	17.93	18.04	17.84	17.99	305,407	+0.11(+0.62%)
Dec 27, 2013	17.73	17.95	17.52	17.88	313,666	+0.23(+1.30%)
Dec 26, 2013	17.55	18.22	17.55	17.65	568,729	+0.12(+0.68%)
Dec 24, 2013	17.54	17.83	17.46	17.53	222,741	-0.02(-0.11%)
Dec 23, 2013	17.40	17.67	17.38	17.55	713,727	+0.15(+0.86%)
Dec 20, 2013	17.45	17.49	17.08	17.40	1,634,064	-0.05(-0.29%)
Dec 19, 2013	17.75	17.78	17.26	17.45	732,581	-0.33(-1.86%)
Dec 18, 2013	17.57	17.80	17.18	17.78	416,274	+0.20(+1.14%)
Dec 17, 2013	17.81	17.96	17.45	17.58	511,715	-0.23(-1.29%)
Dec 16, 2013	17.27	17.90	17.27	17.81	1,119,996	+0.56(+3.25%)
Dec 13, 2013	17.20	17.43	17.06	17.25	407,191	+0.10(+0.58%)
Dec 12, 2013	17.31	17.52	17.02	17.15	380,331	-0.11(-0.64%)
Dec 11, 2013	17.25	17.45	16.79	17.26	324,886	+0.03(+0.17%)
Dec 10, 2013	17.30	17.53	17.06	17.23	320,128	-0.29(-1.66%)
Dec 09, 2013	17.61	17.69	17.22	17.52	182,626	+0.00(+0.00%)
Dec 06, 2013	17.65	17.90	17.37	17.52	0	+0.07(+0.40%)
Dec 05, 2013	17.51	17.73	17.37	17.45	0	-0.01(-0.06%)
Dec 04, 2013	17.71	17.71	17.32	17.46	0	-0.29(-1.66%)
Dec 03, 2013	17.85	18.07	17.50	17.75	0	-0.16(-0.87%)
Dec 02, 2013	17.77	18.00	17.49	17.91	159,941	+0.12(+0.67%)
Nov 29, 2013	18.03	18.14	17.76	17.79	0	-0.13(-0.73%)
Nov 27, 2013	17.85	18.00	17.66	17.92	0	+0.09(+0.50%)
Nov 26, 2013	18.09	18.12	17.65	17.83	0	-0.21(-1.16%)
Nov 25, 2013	17.77	18.15	17.75	18.04	245,389	+0.26(+1.46%)
Nov 22, 2013	17.38	17.85	17.35	17.78	0	+0.46(+2.66%)
Nov 21, 2013	17.15	17.41	17.05	17.32	128,340	+0.25(+1.46%)
Nov 20, 2013	17.00	17.32	16.90	17.07	0	+0.10(+0.59%)
Nov 19, 2013	17.17	17.30	16.90	16.97	199,126	-0.24(-1.39%)
Nov 18, 2013	17.19	17.78	17.13	17.21	0	+0.10(+0.58%)
Nov 15, 2013	16.88	17.15	16.77	17.11	0	+0.19(+1.12%)
Nov 14, 2013	16.91	17.03	16.67	16.92	194,233	-0.14(-0.82%)
Nov 12, 2013	16.66	17.07	16.56	17.06	0	+0.35(+2.09%)
Nov 11, 2013	17.18	17.21	16.70	16.71	0	-0.44(-2.57%)
Nov 08, 2013	16.89	17.21	16.84	17.15	0	+0.27(+1.60%)
Nov 07, 2013	16.45	17.05	16.45	16.88	444,023	+0.51(+3.12%)
Nov 06, 2013	17.16	17.20	16.21	16.37	585,329	-0.43(-2.56%)
Nov 05, 2013	16.51	16.85	16.34	16.80	349,945	+0.24(+1.45%)
Nov 04, 2013	16.33	16.62	16.33	16.56	507,635	+0.26(+1.60%)
Nov 01, 2013	16.37	16.62	16.28	16.30	0	-0.09(-0.52%)
Oct 31, 2013	16.44	16.63	16.28	16.39	357,920	-0.00(-0.03%)
Oct 30, 2013	16.21	16.52	16.21	16.39	490,774	+0.23(+1.42%)
Oct 29, 2013	16.34	16.42	15.97	16.16	0	-0.16(-0.98%)
Oct 28, 2013	16.39	16.75	16.25	16.32	0	-0.11(-0.67%)
Oct 25, 2013	16.77	16.83	16.33	16.43	0	-0.26(-1.56%)
Oct 24, 2013	16.75	16.97	16.68	16.69	199,696	-0.03(-0.18%)
Oct 23, 2013	16.36	16.83	16.21	16.72	344,925	+0.29(+1.77%)
Oct 22, 2013	16.24	16.63	16.24	16.43	345,461	+0.22(+1.36%)
Oct 21, 2013	16.47	16.51	16.09	16.21	483,448	-0.21(-1.28%)
Oct 18, 2013	16.48	16.52	16.18	16.42	674,372	+0.09(+0.55%)
Oct 17, 2013	15.91	16.43	15.87	16.33	657,506	+0.30(+1.87%)
Oct 16, 2013	15.76	16.08	15.76	16.03	316,382	+0.34(+2.17%)
Oct 15, 2013	15.69	15.84	15.37	15.69	342,173	+0.00(+0.00%)
Oct 14, 2013	15.60	15.73	15.43	15.69	299,186	+0.01(+0.06%)
Oct 11, 2013	15.30	15.80	15.14	15.68	0	+0.20(+1.29%)
Oct 10, 2013	15.32	15.48	15.23	15.48	289,455	+0.42(+2.79%)
Oct 09, 2013	14.71	15.36	14.40	15.06	563,310	+0.37(+2.52%)
Oct 08, 2013	14.98	15.00	14.51	14.69	481,961	-0.31(-2.07%)
Oct 07, 2013	15.04	15.10	14.82	15.00	0	-0.15(-0.99%)
Oct 04, 2013	15.06	15.25	14.91	15.15	0	+0.06(+0.40%)
Oct 03, 2013	14.88	15.32	14.50	15.09	0	+0.14(+0.94%)
Oct 02, 2013	14.93	15.05	14.73	14.95	303,238	-0.06(-0.40%)

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.