Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.52	17.98	17.98	17.98	2,146,353	+0.31(+1.74%)
Dec 30, 2013	17.99	18.17	17.63	17.67	2,948,250	-0.50(-2.74%)
Dec 27, 2013	18.20	18.23	17.86	18.17	2,382,279	+0.11(+0.60%)
Dec 26, 2013	18.38	18.56	17.88	18.06	2,643,069	-0.05(-0.30%)
Dec 24, 2013	17.34	18.14	17.34	18.12	1,947,341	+0.79(+4.56%)
Dec 23, 2013	17.28	17.48	17.11	17.33	2,900,001	+0.16(+0.91%)
Dec 20, 2013	17.06	17.25	16.99	17.17	5,186,162	+0.04(+0.24%)
Dec 19, 2013	17.18	17.31	16.95	17.13	3,464,232	-0.35(-2.03%)
Dec 18, 2013	17.87	18.12	17.39	17.48	3,247,309	-0.25(-1.38%)
Dec 17, 2013	17.77	17.97	17.37	17.73	2,586,341	-0.22(-1.22%)
Dec 16, 2013	17.97	18.23	17.82	17.95	2,690,446	-0.03(-0.15%)
Dec 13, 2013	17.96	18.27	17.83	17.97	2,090,033	+0.12(+0.69%)
Dec 12, 2013	17.55	17.93	17.33	17.85	2,735,986	-0.21(-1.17%)
Dec 11, 2013	18.71	18.79	18.03	18.06	2,276,226	-0.61(-3.28%)
Dec 10, 2013	18.34	18.98	18.31	18.68	3,291,155	+1.00(+5.67%)
Dec 09, 2013	17.47	17.77	17.42	17.67	2,455,053	+0.33(+1.89%)
Dec 06, 2013	17.42	17.63	17.27	17.35	2,891,511	-0.08(-0.47%)
Dec 05, 2013	17.48	17.79	17.38	17.43	3,016,360	-0.55(-3.07%)
Dec 04, 2013	17.68	18.25	17.42	17.98	3,695,737	+0.55(+3.13%)
Dec 03, 2013	17.36	17.80	17.16	17.44	3,759,387	-0.01(-0.04%)
Dec 02, 2013	18.36	18.38	17.32	17.44	4,475,870	-1.33(-7.08%)
Nov 29, 2013	18.54	19.04	18.38	18.77	2,006,632	+0.37(+2.00%)
Nov 27, 2013	18.13	18.42	17.88	18.40	3,722,738	+0.64(+3.62%)
Nov 26, 2013	17.91	18.47	17.73	17.76	4,437,914	-0.03(-0.19%)
Nov 25, 2013	17.20	18.06	17.20	17.79	3,610,484	+0.24(+1.37%)
Nov 22, 2013	17.75	18.10	17.55	17.55	1,647,526	-0.17(-0.95%)
Nov 21, 2013	17.95	18.07	17.41	17.72	3,786,609	-0.40(-2.18%)
Nov 20, 2013	18.46	18.82	17.96	18.12	2,706,684	-0.56(-2.98%)
Nov 19, 2013	18.46	18.88	18.46	18.67	1,671,450	+0.21(+1.12%)
Nov 18, 2013	19.03	19.05	18.35	18.46	2,954,866	-0.67(-3.50%)
Nov 15, 2013	19.71	19.84	19.10	19.13	2,356,707	-0.58(-2.92%)
Nov 14, 2013	19.14	19.89	19.06	19.71	3,426,654	+0.88(+4.70%)
Nov 13, 2013	18.89	19.01	18.62	18.83	1,499,309	+0.08(+0.43%)
Nov 12, 2013	19.07	19.38	18.64	18.75	2,233,238	-0.54(-2.81%)
Nov 11, 2013	19.46	19.46	19.00	19.29	2,626,781	-0.35(-1.77%)
Nov 08, 2013	18.88	19.67	18.39	19.64	3,423,192	+0.55(+2.88%)
Nov 07, 2013	19.19	19.89	19.06	19.09	2,852,661	-0.38(-1.96%)
Nov 06, 2013	19.65	19.70	19.44	19.47	1,419,215	+0.05(+0.28%)
Nov 05, 2013	19.66	19.76	19.17	19.42	2,185,609	-0.34(-1.70%)
Nov 04, 2013	19.58	19.86	19.46	19.75	1,903,798	+0.39(+2.01%)
Nov 01, 2013	19.50	19.76	19.32	19.36	2,447,890	-0.42(-2.13%)
Oct 31, 2013	19.65	20.05	19.38	19.78	3,290,597	-0.50(-2.48%)
Oct 30, 2013	20.50	20.75	19.50	20.29	3,527,596	+0.15(+0.77%)
Oct 29, 2013	20.77	20.90	20.07	20.13	3,263,108	-0.88(-4.18%)
Oct 28, 2013	20.78	21.41	20.48	21.01	4,375,212	+0.33(+1.62%)
Oct 25, 2013	20.46	21.04	20.23	20.67	4,091,303	+0.23(+1.11%)
Oct 24, 2013	19.02	20.52	18.98	20.45	10,405,810	+3.12(+18.02%)
Oct 23, 2013	17.73	17.90	17.22	17.32	3,069,883	-0.51(-2.85%)
Oct 22, 2013	17.24	17.94	17.24	17.83	3,419,984	+0.86(+5.05%)
Oct 21, 2013	16.84	17.02	16.69	16.98	2,582,775	+0.25(+1.48%)
Oct 18, 2013	17.10	17.20	16.61	16.73	2,778,918	-0.37(-2.16%)
Oct 17, 2013	16.64	17.43	16.60	17.10	4,893,326	+0.98(+6.11%)
Oct 16, 2013	16.54	16.59	15.97	16.11	3,371,375	-0.50(-3.02%)
Oct 15, 2013	16.09	16.68	15.92	16.61	3,181,444	+0.43(+2.65%)
Oct 14, 2013	16.51	16.68	16.03	16.19	1,728,877	-0.22(-1.35%)
Oct 11, 2013	16.36	16.52	16.09	16.41	2,630,780	-0.24(-1.45%)
Oct 10, 2013	16.59	17.03	16.37	16.65	2,329,127	-0.05(-0.32%)
Oct 09, 2013	16.61	16.96	16.22	16.70	2,703,139	-0.09(-0.52%)
Oct 08, 2013	17.42	17.55	16.71	16.79	2,055,005	-0.71(-4.06%)
Oct 07, 2013	17.17	17.61	17.10	17.50	1,791,967	+0.48(+2.83%)
Oct 04, 2013	17.18	17.32	16.92	17.02	1,650,776	-0.18(-1.05%)
Oct 03, 2013	17.41	17.65	17.16	17.20	1,899,236	-0.21(-1.23%)
Oct 02, 2013	17.45	17.87	17.36	17.41	2,029,894	+0.15(+0.85%)

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.