Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	15.78	15.82	15.82	15.82	2,851,713	+0.05(+0.30%)
Dec 30, 2013	15.79	15.85	15.74	15.77	3,164,240	-0.01(-0.04%)
Dec 27, 2013	15.74	15.86	15.70	15.78	2,105,710	+0.03(+0.22%)
Dec 26, 2013	15.80	15.86	15.69	15.74	2,144,425	-0.05(-0.35%)
Dec 24, 2013	15.75	15.84	15.67	15.80	1,091,725	+0.06(+0.39%)
Dec 23, 2013	15.90	15.94	15.71	15.74	3,956,950	-0.13(-0.82%)
Dec 20, 2013	15.54	16.04	15.54	15.86	8,981,546	+0.33(+2.15%)
Dec 19, 2013	15.61	15.62	15.40	15.53	3,704,252	-0.16(-1.00%)
Dec 18, 2013	15.59	15.71	15.33	15.69	5,343,927	+0.07(+0.44%)
Dec 17, 2013	15.52	15.71	15.46	15.62	7,188,881	+0.07(+0.44%)
Dec 16, 2013	15.59	15.70	15.44	15.55	4,506,552	+0.07(+0.48%)
Dec 13, 2013	15.59	15.63	15.44	15.48	4,598,874	-0.12(-0.74%)
Dec 12, 2013	15.57	15.72	15.56	15.59	3,226,633	+0.00(+0.00%)
Dec 11, 2013	15.82	15.88	15.53	15.59	5,607,310	-0.27(-1.68%)
Dec 10, 2013	15.89	16.04	15.80	15.86	6,783,017	-0.03(-0.21%)
Dec 09, 2013	15.90	15.95	15.70	15.89	4,628,111	-0.05(-0.30%)
Dec 06, 2013	15.87	16.04	15.70	15.94	9,710,154	+0.12(+0.73%)
Dec 05, 2013	15.69	15.85	15.58	15.82	7,163,606	+0.07(+0.43%)
Dec 04, 2013	15.56	15.76	15.49	15.76	4,802,814	+0.03(+0.17%)
Dec 03, 2013	15.71	15.80	15.67	15.73	7,700,951	-0.05(-0.35%)
Dec 02, 2013	15.81	15.98	15.67	15.78	9,860,595	-0.20(-1.28%)
Nov 29, 2013	15.98	16.10	15.93	15.99	4,487,445	-0.01(-0.09%)
Nov 27, 2013	16.08	16.09	15.94	16.00	13,559,899	-0.09(-0.55%)
Nov 26, 2013	16.51	16.53	15.65	16.09	33,416,660	-0.88(-5.19%)
Nov 25, 2013	17.07	17.08	16.92	16.97	5,660,853	-0.08(-0.44%)
Nov 22, 2013	16.75	17.09	16.69	17.05	12,571,198	+0.30(+1.79%)
Nov 21, 2013	16.70	16.83	16.62	16.75	4,053,023	+0.10(+0.62%)
Nov 20, 2013	16.85	16.92	16.62	16.64	3,445,389	-0.20(-1.18%)
Nov 19, 2013	16.95	17.01	16.79	16.84	2,720,842	-0.16(-0.92%)
Nov 18, 2013	17.11	17.13	16.94	17.00	6,021,098	-0.11(-0.64%)
Nov 15, 2013	17.00	17.11	16.92	17.11	10,593,111	+0.09(+0.52%)
Nov 14, 2013	17.09	17.15	16.94	17.02	3,873,244	+0.17(+1.00%)
Nov 12, 2013	16.85	16.93	16.79	16.85	13,749,946	-0.07(-0.40%)
Nov 11, 2013	16.83	17.00	16.75	16.92	3,956,906	+0.12(+0.73%)
Nov 08, 2013	16.68	16.80	16.48	16.80	14,400,949	+0.06(+0.36%)
Nov 07, 2013	17.00	17.12	16.71	16.73	5,429,471	-0.22(-1.28%)
Nov 06, 2013	16.41	17.03	16.29	16.95	10,266,302	+0.53(+3.26%)
Nov 05, 2013	16.52	16.58	16.40	16.42	4,296,645	-0.13(-0.78%)
Nov 04, 2013	16.57	16.63	16.39	16.54	3,346,606	+0.03(+0.16%)
Nov 01, 2013	16.67	16.73	16.50	16.52	5,167,341	-0.13(-0.77%)
Oct 31, 2013	16.59	16.75	16.41	16.65	4,341,897	+0.08(+0.49%)
Oct 30, 2013	16.84	16.92	16.54	16.57	4,069,291	-0.22(-1.29%)
Oct 29, 2013	16.81	16.87	16.61	16.78	3,039,157	-0.03(-0.16%)
Oct 28, 2013	16.88	16.94	16.71	16.81	3,975,704	-0.02(-0.12%)
Oct 25, 2013	16.65	16.84	16.57	16.83	3,590,980	+0.17(+1.02%)
Oct 24, 2013	16.76	16.80	16.53	16.66	2,726,609	-0.04(-0.24%)
Oct 23, 2013	16.71	16.93	16.64	16.70	5,193,481	-0.02(-0.12%)
Oct 22, 2013	16.69	16.88	16.62	16.72	5,144,703	+0.07(+0.45%)
Oct 21, 2013	16.61	16.71	16.56	16.65	2,718,664	+0.00(+0.00%)
Oct 18, 2013	16.76	16.80	16.63	16.65	3,960,173	-0.05(-0.32%)
Oct 17, 2013	16.42	16.75	16.36	16.70	2,702,315	+0.22(+1.36%)
Oct 16, 2013	16.36	16.50	16.29	16.48	3,819,314	+0.21(+1.29%)
Oct 15, 2013	16.44	16.56	16.26	16.27	3,086,362	-0.25(-1.52%)
Oct 14, 2013	16.48	16.53	16.23	16.52	3,462,886	-0.03(-0.20%)
Oct 11, 2013	16.40	16.55	16.35	16.55	2,144,077	+0.08(+0.49%)
Oct 10, 2013	16.25	16.48	16.13	16.47	2,331,102	+0.28(+1.71%)
Oct 09, 2013	16.21	16.46	16.12	16.19	3,322,036	+0.05(+0.34%)
Oct 08, 2013	16.14	16.29	16.07	16.14	4,241,358	-0.01(-0.08%)
Oct 07, 2013	16.23	16.33	16.15	16.15	1,977,466	-0.18(-1.08%)
Oct 04, 2013	16.15	16.36	16.13	16.33	4,262,670	+0.18(+1.09%)
Oct 03, 2013	16.44	16.44	16.13	16.15	5,033,644	-0.37(-2.21%)
Oct 02, 2013	16.32	16.65	16.26	16.52	5,532,070	+0.15(+0.91%)

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.