Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.25	18.37	18.37	18.37	128,197	+0.14(+0.78%)
Dec 30, 2013	18.10	18.36	17.91	18.23	110,967	+0.08(+0.42%)
Dec 27, 2013	18.38	18.42	18.02	18.15	94,731	-0.15(-0.83%)
Dec 26, 2013	18.17	18.36	18.09	18.30	87,343	+0.26(+1.42%)
Dec 24, 2013	17.98	18.63	17.78	18.05	37,752	+0.04(+0.21%)
Dec 23, 2013	17.81	18.17	17.72	18.01	130,868	+0.28(+1.60%)
Dec 20, 2013	17.33	18.06	17.33	17.73	456,536	+0.42(+2.41%)
Dec 19, 2013	17.31	17.72	17.29	17.31	135,496	-0.21(-1.19%)
Dec 18, 2013	17.23	17.62	17.13	17.52	186,344	+0.29(+1.70%)
Dec 17, 2013	17.28	17.43	17.03	17.23	193,838	-0.06(-0.33%)
Dec 16, 2013	17.25	17.43	17.14	17.28	164,327	+0.04(+0.22%)
Dec 13, 2013	17.38	17.56	17.19	17.24	155,537	-0.06(-0.33%)
Dec 12, 2013	17.36	17.50	17.15	17.30	163,343	-0.03(-0.16%)
Dec 11, 2013	17.40	17.65	17.15	17.33	268,074	-0.01(-0.05%)
Dec 10, 2013	17.74	17.93	17.21	17.34	131,405	-0.42(-2.35%)
Dec 09, 2013	17.99	18.21	17.72	17.76	105,662	-0.26(-1.42%)
Dec 06, 2013	17.56	18.07	17.56	18.01	0	+0.56(+3.20%)
Dec 05, 2013	17.49	17.77	17.36	17.45	0	-0.06(-0.32%)
Dec 04, 2013	17.65	17.87	17.16	17.51	0	-0.26(-1.44%)
Dec 03, 2013	18.12	18.35	17.58	17.77	211,647	-0.43(-2.34%)
Dec 02, 2013	18.55	18.75	18.05	18.19	97,357	-0.34(-1.84%)
Nov 29, 2013	18.66	18.69	18.35	18.53	0	+0.01(+0.05%)
Nov 27, 2013	18.08	18.61	17.85	18.52	0	+0.43(+2.35%)
Nov 26, 2013	17.78	18.28	17.52	18.10	0	+0.34(+1.92%)
Nov 25, 2013	17.83	18.09	17.64	17.76	112,518	-0.08(-0.42%)
Nov 22, 2013	18.11	18.25	17.78	17.83	0	-0.23(-1.26%)
Nov 21, 2013	17.76	18.29	17.76	18.06	149,567	+0.41(+2.31%)
Nov 20, 2013	17.80	17.80	17.19	17.65	0	-0.08(-0.43%)
Nov 19, 2013	17.77	18.01	17.59	17.73	82,694	-0.01(-0.05%)
Nov 18, 2013	17.55	17.85	17.51	17.74	0	+0.21(+1.19%)
Nov 15, 2013	17.19	17.79	17.19	17.53	0	+0.31(+1.82%)
Nov 14, 2013	17.59	18.12	17.21	17.22	160,214	-0.40(-2.26%)
Nov 13, 2013	17.87	18.04	17.45	17.61	337,658	-0.39(-2.16%)
Nov 12, 2013	17.52	18.00	17.40	18.00	0	+0.48(+2.76%)
Nov 11, 2013	17.43	17.60	17.15	17.52	0	+0.07(+0.38%)
Nov 08, 2013	17.06	18.03	17.06	17.45	0	+0.40(+2.33%)
Nov 07, 2013	17.30	17.50	16.99	17.05	179,069	-0.19(-1.10%)
Nov 06, 2013	17.25	17.52	16.91	17.24	405,117	+0.03(+0.16%)
Nov 05, 2013	16.52	17.49	16.24	17.22	622,646	-1.14(-6.19%)
Nov 04, 2013	18.23	18.70	18.23	18.35	235,318	+0.15(+0.83%)
Nov 01, 2013	18.42	18.55	17.99	18.20	0	-0.27(-1.44%)
Oct 31, 2013	18.60	18.79	18.31	18.47	104,512	-0.16(-0.86%)
Oct 30, 2013	18.94	19.09	18.37	18.63	149,410	-0.33(-1.75%)
Oct 29, 2013	18.98	19.11	18.76	18.96	0	+0.07(+0.35%)
Oct 28, 2013	18.56	18.93	18.51	18.89	0	+0.28(+1.53%)
Oct 25, 2013	18.95	19.13	18.49	18.61	0	-0.27(-1.40%)
Oct 24, 2013	18.60	18.93	18.49	18.87	100,431	+0.26(+1.37%)
Oct 23, 2013	18.18	18.69	18.18	18.62	0	+0.28(+1.55%)
Oct 22, 2013	17.85	18.36	17.77	18.33	161,498	+0.51(+2.87%)
Oct 21, 2013	18.16	18.33	17.78	17.82	165,550	-0.35(-1.93%)
Oct 18, 2013	17.99	18.22	17.85	18.17	147,656	+0.33(+1.86%)
Oct 17, 2013	17.61	17.88	17.24	17.84	138,318	+0.15(+0.86%)
Oct 16, 2013	17.46	17.73	17.43	17.69	110,473	+0.35(+2.02%)
Oct 15, 2013	17.28	17.52	17.06	17.34	231,818	-0.02(-0.11%)
Oct 14, 2013	16.96	17.39	16.96	17.36	282,936	+0.32(+1.89%)
Oct 11, 2013	16.99	17.05	16.88	17.04	0	-0.05(-0.28%)
Oct 10, 2013	17.07	17.40	16.98	17.08	222,190	+0.27(+1.58%)
Oct 09, 2013	17.42	17.52	16.68	16.82	292,851	-0.58(-3.32%)
Oct 08, 2013	17.98	17.98	17.36	17.40	183,952	-0.53(-2.96%)
Oct 07, 2013	18.62	18.65	17.92	17.93	0	-0.92(-4.87%)
Oct 04, 2013	18.89	19.24	18.80	18.84	0	-0.09(-0.50%)
Oct 03, 2013	19.03	19.12	18.61	18.94	0	-0.11(-0.60%)
Oct 02, 2013	19.33	19.33	19.01	19.05	152,703	-0.37(-1.90%)

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.