Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	20.01	19.95	19.95	19.95	508,614	-0.08(-0.41%)
Dec 30, 2013	19.51	20.04	19.38	20.03	556,724	+0.46(+2.37%)
Dec 27, 2013	19.48	19.63	19.30	19.57	205,368	+0.16(+0.84%)
Dec 26, 2013	19.12	19.52	19.02	19.41	180,004	+0.34(+1.76%)
Dec 24, 2013	19.12	19.31	19.05	19.07	76,676	+0.00(+0.00%)
Dec 23, 2013	18.86	19.12	18.59	19.07	365,761	+0.36(+1.94%)
Dec 20, 2013	18.63	18.98	18.50	18.71	668,982	+0.17(+0.93%)
Dec 19, 2013	18.79	18.94	18.35	18.53	817,651	-0.34(-1.78%)
Dec 18, 2013	18.37	18.94	18.08	18.87	352,494	+0.56(+3.08%)
Dec 17, 2013	18.33	18.33	18.04	18.31	178,287	+0.02(+0.10%)
Dec 16, 2013	17.73	18.40	17.70	18.29	267,265	+0.64(+3.60%)
Dec 13, 2013	17.56	17.82	17.29	17.65	287,533	+0.09(+0.52%)
Dec 12, 2013	17.53	17.63	17.29	17.56	286,412	+0.02(+0.10%)
Dec 11, 2013	17.68	17.70	17.44	17.54	237,312	-0.05(-0.31%)
Dec 10, 2013	17.93	18.06	17.53	17.60	227,897	-0.38(-2.12%)
Dec 09, 2013	18.00	18.30	17.65	17.98	189,859	+0.05(+0.25%)
Dec 06, 2013	18.16	18.33	17.54	17.93	0	+0.03(+0.15%)
Dec 05, 2013	17.90	17.96	17.63	17.91	0	+0.04(+0.20%)
Dec 04, 2013	17.80	18.18	17.57	17.87	0	-0.06(-0.35%)
Dec 03, 2013	17.69	18.00	17.64	17.93	0	+0.15(+0.87%)
Dec 02, 2013	18.24	18.34	17.72	17.78	192,673	-0.44(-2.39%)
Nov 29, 2013	18.22	18.42	18.13	18.22	0	+0.13(+0.70%)
Nov 27, 2013	17.96	18.11	17.94	18.09	0	+0.16(+0.91%)
Nov 26, 2013	17.72	17.98	17.72	17.93	0	+0.21(+1.18%)
Nov 25, 2013	17.78	17.80	17.59	17.72	186,143	+0.00(+0.00%)
Nov 22, 2013	17.74	17.80	17.59	17.72	0	-0.01(-0.05%)
Nov 21, 2013	17.43	17.75	17.32	17.73	174,805	+0.38(+2.20%)
Nov 20, 2013	17.13	17.59	17.10	17.34	0	+0.26(+1.54%)
Nov 19, 2013	17.45	17.45	16.84	17.08	696,563	-0.35(-1.98%)
Nov 18, 2013	18.13	18.13	17.33	17.43	0	-0.65(-3.62%)
Nov 15, 2013	17.87	18.14	17.73	18.08	0	+0.14(+0.76%)
Nov 14, 2013	18.13	18.14	17.83	17.94	594,817	-0.28(-1.55%)
Nov 12, 2013	18.29	18.35	18.12	18.23	0	-0.15(-0.79%)
Nov 11, 2013	18.52	18.55	18.34	18.37	0	-0.15(-0.79%)
Nov 08, 2013	18.26	18.61	18.17	18.52	0	+0.28(+1.54%)
Nov 07, 2013	18.63	18.63	18.23	18.23	232,664	-0.30(-1.62%)
Nov 06, 2013	18.72	18.72	18.39	18.53	122,363	-0.07(-0.39%)
Nov 05, 2013	18.51	18.65	18.30	18.61	289,977	+0.00(+0.02%)
Nov 04, 2013	18.41	18.63	18.38	18.60	622,239	+0.24(+1.31%)
Nov 01, 2013	18.33	18.43	18.10	18.36	0	-0.01(-0.05%)
Oct 31, 2013	18.63	18.72	18.35	18.37	0	-0.20(-1.07%)
Oct 30, 2013	18.92	18.94	18.46	18.57	172,017	-0.34(-1.82%)
Oct 29, 2013	19.07	19.35	18.75	18.92	0	-0.14(-0.71%)
Oct 28, 2013	19.46	19.53	18.89	19.05	0	-0.41(-2.10%)
Oct 25, 2013	19.45	19.72	19.29	19.46	0	+0.11(+0.56%)
Oct 24, 2013	18.82	19.45	17.93	19.35	606,523	+0.62(+3.29%)
Oct 23, 2013	18.76	18.92	18.61	18.73	279,043	-0.13(-0.67%)
Oct 22, 2013	18.95	19.37	18.73	18.86	301,563	+0.08(+0.43%)
Oct 21, 2013	19.32	19.32	18.75	18.78	432,191	-0.51(-2.66%)
Oct 18, 2013	19.08	19.31	18.84	19.29	411,691	+0.29(+1.55%)
Oct 17, 2013	18.53	19.03	18.53	19.00	285,100	+0.35(+1.90%)
Oct 16, 2013	18.60	18.68	18.27	18.64	231,240	+0.28(+1.53%)
Oct 15, 2013	18.61	18.63	18.04	18.36	360,426	-0.24(-1.32%)
Oct 14, 2013	17.81	18.63	17.68	18.61	1,095,247	+0.71(+3.95%)
Oct 11, 2013	17.51	17.92	17.34	17.90	0	+0.39(+2.23%)
Oct 10, 2013	17.30	17.63	17.11	17.51	152,571	+0.49(+2.88%)
Oct 09, 2013	17.13	17.33	16.96	17.02	239,577	-0.05(-0.32%)
Oct 08, 2013	17.41	17.45	17.03	17.07	180,079	-0.39(-2.23%)
Oct 07, 2013	17.53	17.67	17.34	17.46	0	-0.26(-1.48%)
Oct 04, 2013	17.80	18.10	17.70	17.73	0	-0.06(-0.36%)
Oct 03, 2013	18.19	18.25	17.68	17.79	0	-0.46(-2.53%)
Oct 02, 2013	18.00	18.37	17.92	18.25	189,568	+0.04(+0.20%)

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.