Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.38	18.34	18.34	18.34	1,194,975	+0.00(+0.00%)
Dec 30, 2013	18.44	18.53	18.32	18.34	1,415,043	-0.06(-0.33%)
Dec 27, 2013	18.41	18.44	18.35	18.40	1,054,657	-0.04(-0.20%)
Dec 26, 2013	18.60	18.73	18.43	18.43	885,108	-0.10(-0.52%)
Dec 24, 2013	18.46	18.73	18.44	18.53	743,398	+0.02(+0.13%)
Dec 23, 2013	18.54	18.63	18.45	18.51	1,377,056	+0.07(+0.39%)
Dec 20, 2013	18.47	18.51	18.38	18.43	1,865,800	+0.04(+0.23%)
Dec 19, 2013	18.79	18.80	18.36	18.39	2,505,754	-0.53(-2.78%)
Dec 18, 2013	18.74	18.94	18.31	18.92	1,705,172	+0.25(+1.36%)
Dec 17, 2013	18.46	18.68	18.38	18.66	1,414,716	+0.18(+0.95%)
Dec 16, 2013	18.41	18.57	18.41	18.49	1,466,132	+0.06(+0.33%)
Dec 13, 2013	18.27	18.51	18.14	18.43	1,605,307	+0.24(+1.30%)
Dec 12, 2013	18.27	18.38	18.19	18.19	2,098,364	-0.07(-0.36%)
Dec 11, 2013	18.76	18.83	18.20	18.26	2,287,915	-0.57(-3.02%)
Dec 10, 2013	19.02	19.13	18.80	18.83	1,138,072	-0.17(-0.89%)
Dec 09, 2013	18.86	19.04	18.67	19.00	1,629,335	+0.14(+0.74%)
Dec 06, 2013	18.86	18.98	18.73	18.86	1,470,828	+0.20(+1.07%)
Dec 05, 2013	18.66	18.79	18.53	18.66	2,058,403	-0.17(-0.90%)
Dec 04, 2013	18.86	19.10	18.69	18.83	2,139,890	-0.19(-0.99%)
Dec 03, 2013	19.11	19.18	18.95	19.02	880,313	-0.15(-0.76%)
Dec 02, 2013	19.20	19.35	19.01	19.16	1,667,801	-0.04(-0.19%)
Nov 29, 2013	19.51	19.53	19.17	19.20	733,296	-0.24(-1.24%)
Nov 27, 2013	19.37	19.50	19.29	19.44	1,558,515	+0.09(+0.47%)
Nov 26, 2013	19.54	19.56	19.33	19.35	1,833,854	-0.22(-1.11%)
Nov 25, 2013	19.83	19.83	19.52	19.57	1,091,229	-0.21(-1.04%)
Nov 22, 2013	19.97	20.02	19.75	19.77	980,944	-0.23(-1.15%)
Nov 21, 2013	19.95	20.10	19.77	20.00	1,145,606	+0.10(+0.49%)
Nov 20, 2013	20.15	20.34	19.86	19.90	1,771,869	-0.21(-1.05%)
Nov 19, 2013	20.15	20.36	20.00	20.12	1,702,683	-0.10(-0.51%)
Nov 18, 2013	20.50	20.54	20.19	20.22	1,221,851	-0.29(-1.42%)
Nov 15, 2013	20.28	20.53	20.28	20.51	1,980,145	+0.26(+1.28%)
Nov 14, 2013	19.87	20.35	19.87	20.25	1,921,549	+0.53(+2.70%)
Nov 12, 2013	19.80	19.85	19.47	19.72	3,685,830	-0.18(-0.91%)
Nov 11, 2013	19.67	19.94	19.59	19.90	2,310,497	+0.28(+1.45%)
Nov 08, 2013	20.25	20.36	19.47	19.61	3,235,325	-0.77(-3.77%)
Nov 07, 2013	20.53	20.61	20.28	20.38	2,210,908	-0.11(-0.56%)
Nov 06, 2013	20.48	20.77	20.42	20.50	1,823,176	+0.04(+0.21%)
Nov 05, 2013	20.82	20.96	20.36	20.45	2,276,092	-0.55(-2.62%)
Nov 04, 2013	20.82	21.03	20.63	21.00	2,576,482	+0.19(+0.90%)
Nov 01, 2013	20.73	20.94	20.57	20.82	3,008,543	+0.02(+0.09%)
Oct 31, 2013	21.14	21.23	20.80	20.80	4,570,902	-0.31(-1.46%)
Oct 30, 2013	21.06	21.14	20.88	21.11	3,264,346	+0.08(+0.37%)
Oct 29, 2013	21.23	21.23	20.90	21.03	3,033,149	-0.01(-0.04%)
Oct 28, 2013	21.07	21.11	20.91	21.04	4,387,150	+0.00(+0.00%)
Oct 25, 2013	20.41	21.22	20.35	21.04	3,155,489	+0.72(+3.53%)
Oct 24, 2013	20.12	20.39	19.99	20.32	2,150,317	+0.20(+1.01%)
Oct 23, 2013	19.70	20.18	19.59	20.12	5,783,973	+0.41(+2.06%)
Oct 22, 2013	19.72	19.89	19.57	19.71	2,462,995	+0.02(+0.12%)
Oct 21, 2013	20.04	20.06	19.60	19.69	1,641,398	-0.35(-1.76%)
Oct 18, 2013	20.22	20.23	19.88	20.04	5,553,783	-0.13(-0.62%)
Oct 17, 2013	19.69	20.23	19.68	20.16	2,697,541	+0.45(+2.27%)
Oct 16, 2013	19.45	19.75	19.41	19.72	1,599,235	+0.32(+1.66%)
Oct 15, 2013	19.57	19.71	19.32	19.39	2,436,105	-0.27(-1.37%)
Oct 14, 2013	19.62	19.75	19.41	19.66	2,109,605	-0.02(-0.09%)
Oct 11, 2013	19.48	19.70	19.22	19.68	2,206,572	+0.48(+2.52%)
Oct 10, 2013	18.85	19.21	18.77	19.20	1,637,429	+0.53(+2.82%)
Oct 09, 2013	18.74	18.98	18.66	18.67	2,007,200	+0.00(+0.00%)
Oct 08, 2013	19.08	19.15	18.67	18.67	3,163,874	-0.44(-2.28%)
Oct 07, 2013	19.05	19.33	19.02	19.11	2,220,779	-0.09(-0.47%)
Oct 04, 2013	19.38	19.42	19.02	19.20	2,633,243	-0.13(-0.68%)
Oct 03, 2013	19.35	19.51	19.13	19.33	3,648,465	-0.12(-0.61%)
Oct 02, 2013	19.62	19.72	19.41	19.45	3,460,720	-0.29(-1.48%)

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.