Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.91	18.03	18.03	18.03	5,923,000	+0.12(+0.67%)
Dec 30, 2013	18.03	18.28	17.91	17.91	5,831,533	-0.03(-0.19%)
Dec 27, 2013	17.93	18.07	17.87	17.94	3,564,591	+0.07(+0.42%)
Dec 26, 2013	17.89	18.01	17.81	17.87	3,619,302	+0.12(+0.68%)
Dec 24, 2013	17.70	17.90	17.63	17.75	2,829,827	+0.09(+0.49%)
Dec 23, 2013	17.44	17.76	17.35	17.66	8,838,238	+0.35(+2.05%)
Dec 20, 2013	17.26	17.39	17.11	17.31	6,753,677	+0.06(+0.37%)
Dec 19, 2013	17.39	17.45	17.14	17.24	9,684,475	-0.11(-0.63%)
Dec 18, 2013	17.14	17.44	17.09	17.35	9,993,187	+0.29(+1.71%)
Dec 17, 2013	16.73	17.12	16.54	17.06	11,796,009	+0.33(+1.95%)
Dec 16, 2013	16.74	16.89	16.67	16.73	5,732,288	+0.11(+0.69%)
Dec 13, 2013	16.63	16.73	16.54	16.62	5,708,128	+0.04(+0.24%)
Dec 12, 2013	16.68	16.71	16.44	16.58	7,265,067	-0.10(-0.62%)
Dec 11, 2013	16.85	16.99	16.49	16.68	8,437,842	-0.03(-0.21%)
Dec 10, 2013	16.33	16.75	16.31	16.72	6,479,228	+0.40(+2.46%)
Dec 09, 2013	16.23	16.51	16.12	16.32	5,332,784	+0.15(+0.96%)
Dec 06, 2013	16.14	16.41	16.08	16.16	7,133,809	+0.28(+1.77%)
Dec 05, 2013	16.08	16.12	15.82	15.88	4,303,286	-0.24(-1.49%)
Dec 04, 2013	16.23	16.32	16.04	16.12	9,252,348	-0.21(-1.26%)
Dec 03, 2013	16.68	16.65	16.31	16.33	5,415,593	-0.33(-1.96%)
Dec 02, 2013	16.48	16.87	16.43	16.65	9,035,230	+0.30(+1.82%)
Nov 29, 2013	16.40	16.43	16.20	16.36	2,558,546	+0.09(+0.53%)
Nov 27, 2013	16.15	16.34	16.08	16.27	6,267,089	+0.17(+1.03%)
Nov 26, 2013	16.11	16.31	16.04	16.11	5,766,352	+0.06(+0.36%)
Nov 25, 2013	15.72	16.06	15.70	16.05	8,488,395	+0.45(+2.86%)
Nov 22, 2013	15.54	15.60	15.25	15.60	5,807,940	+0.30(+1.94%)
Nov 21, 2013	15.11	15.40	14.97	15.30	3,727,120	+0.26(+1.71%)
Nov 20, 2013	15.22	15.29	14.97	15.05	6,426,143	-0.10(-0.68%)
Nov 19, 2013	15.65	15.70	15.13	15.15	6,355,101	-0.50(-3.18%)
Nov 18, 2013	15.78	15.92	15.60	15.65	8,464,949	-0.13(-0.80%)
Nov 15, 2013	15.79	15.96	15.70	15.77	5,818,635	-0.01(-0.04%)
Nov 14, 2013	15.54	15.78	15.42	15.78	6,019,780	+1.02(+6.90%)
Nov 12, 2013	15.17	15.22	14.66	14.76	7,455,467	-0.48(-3.12%)
Nov 11, 2013	14.83	15.38	14.66	15.24	8,867,922	+0.41(+2.74%)
Nov 08, 2013	14.89	15.12	14.65	14.83	14,957,554	-0.11(-0.77%)
Nov 07, 2013	15.74	15.81	14.87	14.94	12,473,060	-0.77(-4.88%)
Nov 06, 2013	15.74	15.81	15.47	15.71	6,335,268	+0.07(+0.48%)
Nov 05, 2013	15.70	15.76	15.43	15.64	4,294,300	-0.07(-0.47%)
Nov 04, 2013	15.62	15.86	15.60	15.71	6,365,552	+0.26(+1.70%)
Nov 01, 2013	15.09	15.46	15.05	15.45	6,906,802	+0.41(+2.70%)
Oct 31, 2013	14.99	15.21	14.85	15.04	6,733,196	+0.01(+0.04%)
Oct 30, 2013	15.65	15.77	15.01	15.04	9,341,215	-0.66(-4.23%)
Oct 29, 2013	15.14	15.71	15.12	15.70	8,031,273	+0.55(+3.63%)
Oct 28, 2013	15.26	15.28	14.93	15.15	8,678,389	-0.14(-0.90%)
Oct 25, 2013	15.42	15.58	15.18	15.29	8,481,375	-0.14(-0.93%)
Oct 24, 2013	15.80	15.81	15.36	15.43	11,322,372	-0.24(-1.53%)
Oct 23, 2013	16.11	16.12	15.65	15.67	10,826,632	-0.52(-3.22%)
Oct 22, 2013	15.82	16.31	15.75	16.19	11,279,555	+0.39(+2.48%)
Oct 21, 2013	15.79	15.86	15.61	15.80	6,166,305	+0.01(+0.07%)
Oct 18, 2013	15.49	15.83	15.39	15.79	16,192,711	+0.32(+2.09%)
Oct 17, 2013	15.24	15.54	15.13	15.47	14,059,357	+0.13(+0.85%)
Oct 16, 2013	15.32	15.52	15.11	15.34	13,034,246	+0.07(+0.48%)
Oct 15, 2013	15.18	15.34	15.14	15.26	10,501,481	+0.08(+0.52%)
Oct 14, 2013	14.87	15.21	14.53	15.18	11,093,464	+0.10(+0.68%)
Oct 11, 2013	14.69	15.09	14.65	15.08	7,724,656	+0.37(+2.51%)
Oct 10, 2013	14.25	14.71	14.25	14.71	6,361,209	+0.65(+4.64%)
Oct 09, 2013	14.33	14.42	13.93	14.06	16,130,691	-0.39(-2.71%)
Oct 08, 2013	14.92	15.09	14.40	14.45	12,822,727	-0.48(-3.23%)
Oct 07, 2013	14.73	14.94	14.69	14.93	7,380,446	-0.02(-0.15%)
Oct 04, 2013	14.51	15.02	14.46	14.96	12,862,760	+0.45(+3.09%)
Oct 03, 2013	14.43	14.51	14.30	14.51	11,648,534	+0.12(+0.83%)
Oct 02, 2013	14.10	14.40	14.04	14.39	4,895,692	+0.21(+1.48%)

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.