Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	20.20	20.03	20.03	20.03	257,169	-0.14(-0.71%)
Dec 30, 2013	20.14	20.32	20.03	20.17	378,576	-0.04(-0.19%)
Dec 27, 2013	20.29	20.41	20.09	20.21	215,122	+0.03(+0.15%)
Dec 26, 2013	20.31	20.38	20.15	20.18	231,541	-0.05(-0.26%)
Dec 24, 2013	20.20	20.43	20.20	20.23	126,397	+0.00(+0.00%)
Dec 23, 2013	19.92	20.26	19.63	20.23	498,094	+0.43(+2.20%)
Dec 20, 2013	19.45	19.89	19.32	19.80	1,322,985	+0.42(+2.17%)
Dec 19, 2013	19.65	19.82	19.30	19.38	353,265	-0.29(-1.49%)
Dec 18, 2013	19.26	19.67	19.06	19.67	406,511	+0.49(+2.58%)
Dec 17, 2013	19.33	19.33	18.98	19.17	276,111	-0.14(-0.74%)
Dec 16, 2013	19.05	19.35	18.92	19.32	455,337	+0.41(+2.18%)
Dec 13, 2013	19.02	19.14	18.73	18.91	366,510	-0.02(-0.12%)
Dec 12, 2013	18.88	19.09	18.79	18.93	533,732	+0.09(+0.48%)
Dec 11, 2013	19.39	19.44	18.79	18.84	499,037	-0.46(-2.37%)
Dec 10, 2013	19.49	19.62	19.24	19.29	404,647	-0.29(-1.49%)
Dec 09, 2013	19.74	19.83	19.55	19.59	515,343	-0.15(-0.76%)
Dec 06, 2013	19.68	19.89	19.63	19.74	0	+0.20(+1.04%)
Dec 05, 2013	19.40	19.59	19.40	19.53	0	+0.02(+0.08%)
Dec 04, 2013	19.48	19.78	19.34	19.52	0	-0.26(-1.33%)
Dec 03, 2013	20.26	20.37	19.67	19.78	0	-0.59(-2.91%)
Dec 02, 2013	20.66	20.94	20.32	20.37	423,549	-0.33(-1.59%)
Nov 29, 2013	20.82	20.85	20.45	20.70	0	+0.03(+0.15%)
Nov 27, 2013	20.40	20.67	20.22	20.67	0	+0.35(+1.73%)
Nov 26, 2013	20.20	20.37	20.00	20.32	0	+0.48(+2.41%)
Nov 25, 2013	19.75	20.04	19.75	19.84	288,758	+0.16(+0.80%)
Nov 22, 2013	19.43	19.74	19.30	19.69	0	+0.27(+1.39%)
Nov 21, 2013	19.01	19.45	18.95	19.42	262,329	+0.52(+2.73%)
Nov 20, 2013	18.92	19.02	18.72	18.90	121,739	+0.02(+0.12%)
Nov 19, 2013	18.95	19.03	18.72	18.88	370,299	-0.06(-0.32%)
Nov 18, 2013	18.96	19.25	18.85	18.94	0	+0.01(+0.04%)
Nov 15, 2013	18.90	18.98	18.69	18.93	0	+0.02(+0.08%)
Nov 14, 2013	18.82	18.98	18.74	18.92	262,245	+0.06(+0.32%)
Nov 13, 2013	18.49	18.86	18.40	18.86	0	+0.28(+1.49%)
Nov 12, 2013	18.77	18.79	18.44	18.58	0	-0.30(-1.58%)
Nov 11, 2013	19.11	19.11	18.69	18.88	0	-0.22(-1.17%)
Nov 08, 2013	18.16	19.11	18.16	19.10	0	+0.94(+5.19%)
Nov 07, 2013	18.74	18.86	18.15	18.16	278,228	-0.52(-2.76%)
Nov 06, 2013	18.70	18.84	18.47	18.68	220,992	+0.14(+0.77%)
Nov 05, 2013	18.45	18.74	18.32	18.53	255,978	+0.02(+0.12%)
Nov 04, 2013	18.42	18.58	18.23	18.51	293,978	+0.18(+0.98%)
Nov 01, 2013	18.37	18.50	18.09	18.33	0	-0.09(-0.49%)
Oct 31, 2013	18.71	18.77	18.41	18.42	387,403	-0.33(-1.76%)
Oct 30, 2013	18.87	18.96	18.59	18.75	351,348	-0.04(-0.20%)
Oct 29, 2013	19.25	19.27	18.75	18.79	666,146	-0.46(-2.37%)
Oct 28, 2013	19.15	19.26	18.92	19.24	0	+0.13(+0.66%)
Oct 25, 2013	19.23	19.28	18.97	19.12	0	-0.04(-0.20%)
Oct 24, 2013	19.27	19.32	19.07	19.15	220,119	-0.04(-0.19%)
Oct 23, 2013	19.16	19.35	19.00	19.19	351,975	+0.00(+0.00%)
Oct 22, 2013	18.70	19.32	18.55	19.19	609,861	+0.64(+3.43%)
Oct 21, 2013	18.45	18.60	18.34	18.56	380,707	+0.09(+0.49%)
Oct 18, 2013	18.39	18.47	18.17	18.47	536,819	+0.22(+1.23%)
Oct 17, 2013	18.11	18.32	18.01	18.24	302,904	+0.01(+0.04%)
Oct 16, 2013	18.06	18.30	17.94	18.23	281,169	+0.34(+1.92%)
Oct 15, 2013	17.99	18.06	17.77	17.89	308,300	-0.19(-1.07%)
Oct 14, 2013	17.79	18.14	17.77	18.09	402,380	+0.13(+0.71%)
Oct 11, 2013	17.52	17.97	17.33	17.96	0	+0.34(+1.91%)
Oct 10, 2013	17.42	17.64	17.34	17.62	371,053	+0.46(+2.66%)
Oct 09, 2013	17.28	17.51	17.09	17.17	328,296	-0.01(-0.04%)
Oct 08, 2013	17.27	17.31	17.08	17.17	228,243	-0.07(-0.43%)
Oct 07, 2013	17.40	17.52	17.22	17.25	311,249	-0.36(-2.04%)
Oct 04, 2013	17.43	17.67	17.40	17.61	0	+0.13(+0.77%)
Oct 03, 2013	17.80	17.80	17.31	17.47	0	-0.33(-1.85%)
Oct 02, 2013	17.80	17.93	17.55	17.80	294,352	-0.15(-0.83%)

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.