Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.25	17.22	17.22	17.22	2,324,100	+0.05(+0.29%)
Dec 30, 2013	17.10	17.30	17.01	17.17	2,370,153	-0.15(-0.87%)
Dec 27, 2013	17.43	17.45	17.25	17.32	1,147,026	-0.04(-0.23%)
Dec 26, 2013	17.25	17.49	17.25	17.36	1,229,727	+0.12(+0.70%)
Dec 24, 2013	17.26	17.34	17.11	17.24	874,251	+0.01(+0.06%)
Dec 23, 2013	17.46	17.50	17.21	17.23	2,133,109	-0.08(-0.46%)
Dec 20, 2013	17.10	17.41	17.06	17.31	3,546,725	+0.15(+0.87%)
Dec 19, 2013	17.00	17.17	16.90	17.16	2,414,149	+0.08(+0.47%)
Dec 18, 2013	16.77	17.10	16.52	17.08	4,579,153	+0.16(+0.95%)
Dec 17, 2013	17.02	17.04	16.80	16.92	2,288,505	-0.06(-0.35%)
Dec 16, 2013	16.94	17.05	16.87	16.98	2,212,253	+0.16(+0.95%)
Dec 13, 2013	16.80	16.96	16.65	16.82	2,157,188	+0.01(+0.06%)
Dec 12, 2013	16.95	17.01	16.70	16.81	3,812,876	-0.22(-1.29%)
Dec 11, 2013	17.82	17.82	16.85	17.03	10,972,850	-0.79(-4.43%)
Dec 10, 2013	17.99	18.09	17.75	17.82	3,046,039	-0.09(-0.50%)
Dec 09, 2013	17.75	17.93	17.71	17.91	1,976,869	+0.24(+1.36%)
Dec 06, 2013	17.73	17.80	17.59	17.67	2,173,384	+0.12(+0.68%)
Dec 05, 2013	17.70	17.70	17.51	17.55	2,028,861	-0.24(-1.35%)
Dec 04, 2013	17.71	17.87	17.51	17.79	3,193,080	+0.02(+0.11%)
Dec 03, 2013	17.64	17.79	17.50	17.77	3,287,393	+0.02(+0.11%)
Dec 02, 2013	17.86	17.95	17.59	17.75	3,460,679	-0.08(-0.45%)
Nov 29, 2013	17.79	18.12	17.74	17.83	2,537,583	+0.03(+0.17%)
Nov 27, 2013	17.50	17.91	17.43	17.80	2,866,019	+0.29(+1.66%)
Nov 26, 2013	17.57	17.64	17.36	17.51	2,910,953	-0.07(-0.40%)
Nov 25, 2013	17.66	17.98	17.50	17.58	2,226,528	+0.10(+0.57%)
Nov 22, 2013	17.41	17.55	17.35	17.48	2,666,192	+0.11(+0.63%)
Nov 21, 2013	17.22	17.45	17.11	17.37	3,824,926	+0.23(+1.34%)
Nov 20, 2013	17.17	17.43	17.07	17.14	3,149,671	+0.06(+0.35%)
Nov 19, 2013	17.15	17.25	17.01	17.08	4,758,044	-0.04(-0.23%)
Nov 18, 2013	17.45	17.48	17.07	17.12	3,590,988	-0.20(-1.15%)
Nov 15, 2013	17.36	17.50	17.15	17.32	6,179,334	-0.03(-0.17%)
Nov 14, 2013	17.53	17.55	17.28	17.35	6,457,409	-0.05(-0.29%)
Nov 13, 2013	17.15	17.46	17.15	17.40	4,032,810	+0.14(+0.81%)
Nov 12, 2013	17.27	17.44	17.17	17.26	4,104,072	-0.07(-0.40%)
Nov 11, 2013	17.51	17.52	17.26	17.33	3,068,372	-0.13(-0.74%)
Nov 08, 2013	17.58	17.76	17.38	17.46	6,314,669	-0.05(-0.29%)
Nov 07, 2013	17.79	17.79	17.41	17.51	6,840,723	-0.26(-1.46%)
Nov 06, 2013	17.68	17.78	17.56	17.77	6,255,363	+0.09(+0.51%)
Nov 05, 2013	17.66	17.85	17.49	17.68	14,356,195	-0.06(-0.34%)
Nov 04, 2013	18.35	18.39	17.66	17.74	8,726,360	-0.53(-2.90%)
Nov 01, 2013	17.56	18.27	17.22	18.27	15,070,075	+0.77(+4.40%)
Oct 31, 2013	18.30	18.99	17.02	17.50	34,913,992	-4.90(-21.87%)
Oct 30, 2013	22.49	22.57	22.15	22.40	3,161,181	+0.03(+0.13%)
Oct 29, 2013	22.51	22.86	22.21	22.37	3,414,059	-0.11(-0.49%)
Oct 28, 2013	22.03	22.82	22.03	22.48	4,562,630	+0.49(+2.23%)
Oct 25, 2013	21.77	22.00	21.53	21.99	2,256,579	+0.23(+1.06%)
Oct 24, 2013	21.62	21.78	21.47	21.76	1,801,410	+0.15(+0.69%)
Oct 23, 2013	21.34	21.64	21.14	21.61	3,223,093	+0.07(+0.32%)
Oct 22, 2013	21.23	21.61	21.08	21.54	2,742,974	+0.44(+2.09%)
Oct 21, 2013	21.35	21.36	21.03	21.10	1,914,180	-0.34(-1.59%)
Oct 18, 2013	21.59	21.64	21.30	21.44	2,164,404	+0.07(+0.33%)
Oct 17, 2013	20.91	21.39	20.81	21.37	1,560,236	+0.35(+1.67%)
Oct 16, 2013	20.61	21.02	20.52	21.02	1,825,319	+0.50(+2.44%)
Oct 15, 2013	20.87	20.92	20.50	20.52	1,975,311	-0.43(-2.05%)
Oct 14, 2013	20.68	20.95	20.46	20.95	1,418,708	+0.13(+0.62%)
Oct 11, 2013	20.53	20.86	20.34	20.82	2,578,266	+0.22(+1.07%)
Oct 10, 2013	20.37	20.60	20.27	20.60	3,672,573	+0.44(+2.18%)
Oct 09, 2013	20.00	20.38	19.89	20.16	4,461,195	+0.19(+0.95%)
Oct 08, 2013	20.29	20.76	19.97	19.97	3,763,460	+0.00(+0.00%)
Oct 07, 2013	20.00	20.28	19.81	19.97	1,970,990	-0.24(-1.19%)
Oct 04, 2013	20.50	20.63	20.16	20.21	2,802,459	-0.30(-1.46%)
Oct 03, 2013	20.82	20.84	20.33	20.51	2,840,043	-0.40(-1.91%)
Oct 02, 2013	20.56	21.12	20.48	20.91	3,097,131	+0.19(+0.92%)

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.