Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.66	17.60	17.60	17.60	374,262	+0.00(+0.00%)
Dec 30, 2013	17.73	17.73	17.56	17.60	313,354	-0.20(-1.10%)
Dec 27, 2013	17.91	17.91	17.70	17.79	279,295	-0.04(-0.21%)
Dec 26, 2013	17.88	18.03	17.82	17.83	309,713	-0.06(-0.34%)
Dec 24, 2013	18.00	18.06	17.70	17.89	122,973	-0.02(-0.13%)
Dec 23, 2013	17.66	17.94	17.58	17.91	272,694	+0.38(+2.19%)
Dec 20, 2013	17.55	17.70	17.46	17.53	1,257,563	+0.05(+0.30%)
Dec 19, 2013	17.56	17.64	17.47	17.48	468,660	-0.17(-0.98%)
Dec 18, 2013	17.44	17.67	17.29	17.65	338,789	+0.22(+1.25%)
Dec 17, 2013	17.63	17.63	17.29	17.43	344,140	-0.17(-0.98%)
Dec 16, 2013	17.44	17.76	17.30	17.61	452,355	+0.23(+1.30%)
Dec 13, 2013	17.55	17.55	17.23	17.38	250,934	-0.10(-0.56%)
Dec 12, 2013	17.27	17.52	17.24	17.48	306,216	+0.17(+1.00%)
Dec 11, 2013	17.76	17.85	17.30	17.30	549,326	-0.49(-2.75%)
Dec 10, 2013	17.77	17.84	17.65	17.79	412,521	-0.04(-0.21%)
Dec 09, 2013	17.71	17.83	17.68	17.83	406,404	+0.12(+0.68%)
Dec 06, 2013	17.49	17.74	17.38	17.71	0	+0.35(+2.04%)
Dec 05, 2013	17.30	17.36	17.09	17.36	0	+0.08(+0.44%)
Dec 04, 2013	17.27	17.44	17.13	17.28	0	-0.03(-0.17%)
Dec 03, 2013	17.55	17.64	17.23	17.31	0	-0.30(-1.71%)
Dec 02, 2013	17.57	17.84	17.36	17.61	0	+0.01(+0.09%)
Nov 29, 2013	17.85	17.91	17.58	17.60	0	-0.17(-0.97%)
Nov 27, 2013	17.64	17.79	17.56	17.77	0	+0.14(+0.81%)
Nov 26, 2013	17.52	17.66	17.44	17.63	0	+0.17(+0.95%)
Nov 25, 2013	17.40	17.54	17.34	17.46	0	+0.07(+0.39%)
Nov 22, 2013	17.30	17.42	17.10	17.40	0	+0.08(+0.48%)
Nov 21, 2013	17.00	17.33	16.86	17.31	583,745	+0.38(+2.27%)
Nov 20, 2013	16.76	17.08	16.76	16.93	336,396	-0.06(-0.35%)
Nov 19, 2013	17.04	17.14	16.85	16.99	0	-0.08(-0.44%)
Nov 18, 2013	17.16	17.22	16.98	17.06	362,650	-0.04(-0.22%)
Nov 15, 2013	17.17	17.30	16.96	17.10	0	-0.08(-0.48%)
Nov 14, 2013	17.21	17.23	17.06	17.18	314,335	-0.01(-0.04%)
Nov 13, 2013	16.93	17.20	16.82	17.19	0	+0.22(+1.29%)
Nov 12, 2013	17.12	17.21	16.86	16.97	457,419	-0.20(-1.18%)
Nov 11, 2013	17.31	17.34	17.05	17.18	0	-0.02(-0.13%)
Nov 08, 2013	16.68	17.34	16.67	17.20	0	+0.52(+3.11%)
Nov 07, 2013	17.27	17.27	16.68	16.68	1,637,275	-0.50(-2.93%)
Nov 06, 2013	16.94	17.23	16.88	17.18	558,472	+0.37(+2.19%)
Nov 05, 2013	17.04	17.06	16.82	16.82	497,505	-0.32(-1.84%)
Nov 04, 2013	17.21	17.21	16.95	17.13	270,789	+0.02(+0.13%)
Nov 01, 2013	17.19	17.19	16.86	17.11	0	-0.02(-0.13%)
Oct 31, 2013	17.20	17.23	17.06	17.13	467,819	-0.10(-0.57%)
Oct 30, 2013	17.31	17.42	17.21	17.23	285,728	-0.09(-0.52%)
Oct 29, 2013	17.54	17.67	17.13	17.32	364,400	-0.17(-0.95%)
Oct 28, 2013	17.27	17.49	17.20	17.49	0	+0.22(+1.26%)
Oct 25, 2013	17.16	17.29	17.11	17.27	0	+0.14(+0.79%)
Oct 24, 2013	17.06	17.20	16.91	17.13	470,610	+0.07(+0.40%)
Oct 23, 2013	16.99	17.09	16.91	17.06	365,205	-0.05(-0.31%)
Oct 22, 2013	17.11	17.22	16.94	17.12	526,099	+0.00(+0.00%)
Oct 21, 2013	17.18	17.30	17.06	17.12	0	-0.07(-0.42%)
Oct 18, 2013	17.12	17.23	16.95	17.19	555,839	+0.10(+0.59%)
Oct 17, 2013	17.12	17.19	16.93	17.09	650,613	-0.09(-0.52%)
Oct 16, 2013	16.72	17.18	16.66	17.18	986,180	+0.59(+3.58%)
Oct 15, 2013	16.36	16.93	16.35	16.58	1,353,907	+0.25(+1.52%)
Oct 14, 2013	15.94	16.34	15.94	16.33	549,546	+0.28(+1.73%)
Oct 11, 2013	15.77	16.06	15.68	16.06	0	+0.17(+1.09%)
Oct 10, 2013	15.52	15.92	15.44	15.88	522,384	+0.50(+3.23%)
Oct 09, 2013	15.45	15.57	15.36	15.39	0	-0.08(-0.54%)
Oct 08, 2013	15.54	15.61	15.39	15.47	637,394	-0.11(-0.72%)
Oct 07, 2013	15.68	15.69	15.52	15.58	657,013	-0.23(-1.47%)
Oct 04, 2013	15.63	15.82	15.59	15.82	0	+0.19(+1.20%)
Oct 03, 2013	15.56	15.66	15.45	15.63	547,842	+0.03(+0.19%)
Oct 02, 2013	15.72	15.72	15.54	15.60	0	-0.17(-1.10%)

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.