Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	16.31	16.34	16.34	16.34	125,077	+0.05(+0.28%)
Dec 30, 2013	16.18	16.30	16.17	16.29	131,743	+0.07(+0.43%)
Dec 27, 2013	16.26	16.29	16.21	16.22	60,092	-0.01(-0.09%)
Dec 26, 2013	16.27	16.28	16.22	16.24	95,586	+0.02(+0.15%)
Dec 24, 2013	16.17	16.22	16.16	16.21	44,289	+0.05(+0.33%)
Dec 23, 2013	16.13	16.18	16.11	16.16	122,490	+0.11(+0.70%)
Dec 20, 2013	15.88	16.07	15.88	16.05	403,468	+0.22(+1.40%)
Dec 19, 2013	15.81	15.91	15.81	15.83	188,111	+0.02(+0.15%)
Dec 18, 2013	15.58	15.80	15.47	15.80	396,524	+0.21(+1.35%)
Dec 17, 2013	15.55	15.61	15.49	15.59	108,301	+0.04(+0.28%)
Dec 16, 2013	15.54	15.56	15.51	15.55	189,171	+0.04(+0.27%)
Dec 13, 2013	15.39	15.51	15.39	15.51	588,444	+0.24(+1.60%)
Dec 12, 2013	15.34	15.34	15.26	15.26	296,920	-0.11(-0.69%)
Dec 11, 2013	15.65	15.67	15.36	15.37	355,936	-0.29(-1.87%)
Dec 10, 2013	15.73	15.74	15.65	15.66	226,856	-0.09(-0.59%)
Dec 09, 2013	15.80	15.80	15.71	15.75	326,174	+0.00(+0.01%)
Dec 06, 2013	15.68	15.77	15.65	15.75	448,306	+0.20(+1.28%)
Dec 05, 2013	15.63	15.63	15.51	15.55	342,874	-0.09(-0.59%)
Dec 04, 2013	15.53	15.68	15.51	15.64	364,653	+0.11(+0.71%)
Dec 03, 2013	15.54	15.60	15.51	15.53	269,866	-0.02(-0.12%)
Dec 02, 2013	15.64	15.67	15.54	15.55	227,333	-0.11(-0.69%)
Nov 29, 2013	15.62	15.69	15.62	15.66	299,251	+0.02(+0.11%)
Nov 27, 2013	15.63	15.66	15.62	15.64	68,360	+0.04(+0.27%)
Nov 26, 2013	15.61	15.64	15.53	15.60	225,650	-0.02(-0.15%)
Nov 25, 2013	15.68	15.68	15.59	15.62	51,013	-0.10(-0.63%)
Nov 22, 2013	15.66	15.72	15.65	15.72	111,682	+0.12(+0.74%)
Nov 21, 2013	15.52	15.62	15.52	15.61	34,444	+0.18(+1.14%)
Nov 20, 2013	15.42	15.55	15.42	15.43	119,901	+0.04(+0.26%)
Nov 19, 2013	15.57	15.57	15.38	15.39	485,187	-0.21(-1.34%)
Nov 18, 2013	15.75	15.75	15.57	15.60	1,313,344	-0.12(-0.78%)
Nov 15, 2013	15.70	15.73	15.66	15.72	53,922	+0.05(+0.34%)
Nov 14, 2013	15.68	15.68	15.59	15.67	132,014	+0.09(+0.55%)
Nov 12, 2013	15.55	15.59	15.51	15.59	107,411	+0.06(+0.36%)
Nov 11, 2013	15.48	15.53	15.39	15.53	64,527	+0.08(+0.53%)
Nov 08, 2013	15.30	15.45	15.28	15.45	91,445	+0.19(+1.25%)
Nov 07, 2013	15.61	15.64	15.25	15.26	261,832	-0.23(-1.49%)
Nov 06, 2013	15.41	15.49	15.39	15.49	155,089	+0.16(+1.04%)
Nov 05, 2013	15.28	15.34	15.23	15.33	195,195	-0.02(-0.14%)
Nov 04, 2013	15.25	15.36	15.22	15.35	248,469	+0.16(+1.05%)
Nov 01, 2013	15.23	15.28	15.13	15.19	218,782	+0.01(+0.04%)
Oct 31, 2013	15.21	15.27	15.17	15.19	75,047	-0.02(-0.10%)
Oct 30, 2013	15.36	15.38	15.17	15.20	237,913	-0.06(-0.38%)
Oct 29, 2013	15.24	15.29	15.15	15.26	102,438	+0.04(+0.29%)
Oct 28, 2013	15.27	15.27	15.12	15.22	5,209,595	-0.03(-0.17%)
Oct 25, 2013	15.33	15.40	15.21	15.24	151,150	+0.04(+0.29%)
Oct 24, 2013	15.11	15.26	15.10	15.20	1,281,663	+0.04(+0.28%)
Oct 23, 2013	15.27	15.27	15.10	15.16	216,501	-0.17(-1.12%)
Oct 22, 2013	15.41	15.43	15.24	15.33	212,010	-0.00(-0.01%)
Oct 21, 2013	15.37	15.40	15.29	15.33	146,995	+0.06(+0.40%)
Oct 18, 2013	15.17	15.27	15.17	15.27	125,699	+0.13(+0.85%)
Oct 17, 2013	15.00	15.14	15.00	15.14	752,803	+0.08(+0.54%)
Oct 16, 2013	14.96	15.11	14.96	15.06	248,454	+0.15(+1.00%)
Oct 15, 2013	15.11	15.11	14.90	14.91	994,972	-0.24(-1.58%)
Oct 14, 2013	14.96	15.16	14.93	15.15	201,209	+0.06(+0.38%)
Oct 11, 2013	14.93	15.09	14.93	15.09	115,902	+0.13(+0.85%)
Oct 10, 2013	14.70	14.96	14.70	14.96	698,489	+0.26(+1.77%)
Oct 09, 2013	14.79	14.79	14.60	14.70	336,513	-0.07(-0.46%)
Oct 08, 2013	15.08	15.11	14.72	14.77	306,696	-0.34(-2.24%)
Oct 07, 2013	15.18	15.26	15.10	15.11	1,237,824	-0.20(-1.27%)
Oct 04, 2013	15.07	15.33	15.07	15.30	1,891,972	+0.19(+1.24%)
Oct 03, 2013	15.29	15.30	15.02	15.11	158,480	-0.21(-1.36%)
Oct 02, 2013	15.23	15.35	15.19	15.32	279,070	+0.03(+0.21%)

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.