Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.20	16.93	16.93	16.93	1,766,363	-0.27(-1.58%)
Dec 30, 2013	17.17	17.28	17.16	17.20	681,509	+0.00(+0.00%)
Dec 27, 2013	17.19	17.25	17.07	17.20	957,437	-0.04(-0.25%)
Dec 26, 2013	17.23	17.37	17.19	17.24	725,317	+0.07(+0.40%)
Dec 24, 2013	17.21	17.34	17.11	17.17	379,295	-0.07(-0.39%)
Dec 23, 2013	17.17	17.31	17.00	17.24	1,106,412	+0.20(+1.16%)
Dec 20, 2013	17.12	17.21	16.98	17.04	1,982,963	-0.09(-0.54%)
Dec 19, 2013	17.41	17.41	16.95	17.14	1,075,141	-0.27(-1.56%)
Dec 18, 2013	17.13	17.43	16.82	17.41	2,805,542	+0.35(+2.06%)
Dec 17, 2013	17.04	17.11	16.91	17.06	883,011	+0.01(+0.04%)
Dec 16, 2013	16.98	17.17	16.91	17.05	1,186,089	+0.10(+0.62%)
Dec 13, 2013	17.15	17.37	16.94	16.95	921,274	-0.19(-1.12%)
Dec 12, 2013	17.17	17.27	17.05	17.14	1,623,958	-0.07(-0.43%)
Dec 11, 2013	17.62	17.62	17.15	17.21	1,940,154	-0.40(-2.24%)
Dec 10, 2013	17.93	18.06	17.60	17.61	1,301,102	-0.32(-1.79%)
Dec 09, 2013	17.75	18.04	17.65	17.93	1,594,773	+0.19(+1.04%)
Dec 06, 2013	17.57	17.75	17.53	17.74	1,420,008	+0.26(+1.48%)
Dec 05, 2013	17.30	17.51	17.12	17.48	845,340	+0.17(+0.96%)
Dec 04, 2013	17.20	17.36	17.13	17.32	1,962,619	-0.05(-0.28%)
Dec 03, 2013	17.28	17.46	17.36	17.36	1,309,725	+0.00(+0.02%)
Dec 02, 2013	17.43	17.55	17.26	17.36	1,698,083	-0.07(-0.39%)
Nov 29, 2013	17.67	18.00	17.43	17.43	515,080	-0.21(-1.18%)
Nov 27, 2013	17.69	17.73	17.60	17.64	1,765,123	-0.05(-0.28%)
Nov 26, 2013	17.69	17.83	17.68	17.69	1,610,353	-0.18(-0.99%)
Nov 25, 2013	17.93	18.03	17.77	17.86	892,671	-0.06(-0.34%)
Nov 22, 2013	18.02	18.07	17.78	17.92	1,079,376	-0.14(-0.78%)
Nov 21, 2013	18.07	18.14	17.95	18.06	1,130,580	+0.04(+0.20%)
Nov 20, 2013	18.13	18.31	17.97	18.03	1,799,675	-0.04(-0.20%)
Nov 19, 2013	18.16	18.29	17.91	18.06	778,095	-0.13(-0.71%)
Nov 18, 2013	18.27	18.35	18.15	18.19	1,162,373	+0.00(+0.00%)
Nov 15, 2013	18.33	18.38	18.13	18.19	1,373,562	-0.09(-0.47%)
Nov 14, 2013	18.33	18.57	18.23	18.28	757,674	+0.01(+0.03%)
Nov 13, 2013	18.12	18.31	18.06	18.27	806,599	+0.10(+0.54%)
Nov 12, 2013	18.19	18.27	17.89	18.17	1,108,901	-0.07(-0.37%)
Nov 11, 2013	18.18	18.38	18.16	18.24	1,050,094	-0.02(-0.13%)
Nov 08, 2013	18.49	18.58	17.97	18.27	1,272,804	-0.34(-1.81%)
Nov 07, 2013	18.97	19.06	18.48	18.60	1,359,678	-0.37(-1.96%)
Nov 06, 2013	19.12	19.24	18.94	18.97	473,616	-0.02(-0.10%)
Nov 05, 2013	19.43	19.43	18.94	18.99	1,036,842	-0.49(-2.54%)
Nov 04, 2013	19.35	19.57	19.21	19.49	924,669	+0.15(+0.76%)
Nov 01, 2013	19.36	19.66	19.07	19.34	1,302,878	-0.04(-0.19%)
Oct 31, 2013	19.44	19.60	19.20	19.38	1,161,862	-0.12(-0.60%)
Oct 30, 2013	19.42	19.54	19.27	19.49	1,152,717	-0.02(-0.13%)
Oct 29, 2013	19.54	19.63	19.25	19.52	1,327,650	-0.10(-0.50%)
Oct 28, 2013	19.77	19.81	19.50	19.62	923,855	-0.20(-0.99%)
Oct 25, 2013	19.53	19.83	19.49	19.81	1,038,862	+0.29(+1.47%)
Oct 24, 2013	19.30	19.55	19.15	19.52	867,345	+0.22(+1.14%)
Oct 23, 2013	19.17	19.31	19.04	19.30	605,252	+0.04(+0.22%)
Oct 22, 2013	18.96	19.30	18.60	19.26	1,292,135	+0.32(+1.71%)
Oct 21, 2013	18.96	19.14	18.81	18.94	587,598	-0.07(-0.39%)
Oct 18, 2013	19.13	19.13	18.82	19.01	1,026,548	-0.07(-0.35%)
Oct 17, 2013	18.69	19.10	18.66	19.08	961,059	+0.28(+1.49%)
Oct 16, 2013	18.41	18.80	18.35	18.80	793,393	+0.43(+2.36%)
Oct 15, 2013	18.35	18.53	18.23	18.36	735,558	-0.05(-0.30%)
Oct 14, 2013	18.20	18.43	18.17	18.42	658,631	+0.04(+0.20%)
Oct 11, 2013	18.07	18.38	18.02	18.38	628,635	+0.22(+1.21%)
Oct 10, 2013	17.77	18.17	17.73	18.16	1,226,535	+0.57(+3.23%)
Oct 09, 2013	17.54	17.75	17.48	17.59	742,904	+0.07(+0.42%)
Oct 08, 2013	17.73	17.78	17.50	17.52	798,682	-0.23(-1.31%)
Oct 07, 2013	17.56	17.86	17.48	17.75	596,442	+0.01(+0.07%)
Oct 04, 2013	17.80	17.88	17.59	17.74	884,626	+0.03(+0.17%)
Oct 03, 2013	17.95	18.03	17.66	17.71	1,215,878	-0.34(-1.86%)
Oct 02, 2013	18.13	18.29	17.97	18.05	1,371,052	-0.20(-1.07%)

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.