Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	15.87	15.93	15.93	15.93	32,187	+0.05(+0.30%)
Dec 30, 2013	15.94	16.10	15.71	15.88	64,453	-0.13(-0.79%)
Dec 27, 2013	16.29	16.29	15.89	16.00	15,076	-0.21(-1.29%)
Dec 26, 2013	16.12	16.32	16.00	16.21	46,786	+0.19(+1.20%)
Dec 24, 2013	15.84	16.31	15.80	16.02	29,837	+0.14(+0.91%)
Dec 23, 2013	15.67	16.04	15.58	15.88	65,767	+0.31(+2.00%)
Dec 20, 2013	16.04	16.44	15.57	15.57	671,636	-0.44(-2.73%)
Dec 19, 2013	15.66	16.07	15.52	16.00	77,961	+0.40(+2.57%)
Dec 18, 2013	15.46	15.63	15.34	15.60	92,606	+0.20(+1.32%)
Dec 17, 2013	15.72	15.72	15.29	15.40	116,723	-0.34(-2.13%)
Dec 16, 2013	15.96	16.07	15.48	15.73	202,630	-0.33(-2.05%)
Dec 13, 2013	16.19	16.32	15.96	16.06	35,279	-0.05(-0.30%)
Dec 12, 2013	15.76	16.18	15.75	16.11	58,385	+0.26(+1.66%)
Dec 11, 2013	16.12	16.12	15.69	15.85	38,147	-0.24(-1.49%)
Dec 10, 2013	16.32	16.32	16.08	16.09	25,659	-0.20(-1.25%)
Dec 09, 2013	16.30	16.32	16.01	16.29	14,267	+0.02(+0.15%)
Dec 06, 2013	16.06	16.31	16.04	16.27	0	+0.30(+1.88%)
Dec 05, 2013	15.87	16.06	15.85	15.97	0	-0.07(-0.45%)
Dec 04, 2013	15.91	16.29	15.87	16.04	0	+0.05(+0.34%)
Dec 03, 2013	16.12	16.47	15.90	15.99	0	-0.19(-1.19%)
Dec 02, 2013	16.68	16.68	16.04	16.18	0	-0.46(-2.77%)
Nov 29, 2013	16.59	16.64	16.41	16.64	0	+0.18(+1.12%)
Nov 27, 2013	16.24	16.51	16.24	16.46	0	+0.27(+1.69%)
Nov 26, 2013	16.18	16.47	15.87	16.18	0	+0.07(+0.44%)
Nov 25, 2013	16.13	16.31	16.03	16.11	21,603	+0.07(+0.44%)
Nov 22, 2013	15.96	16.04	15.72	16.04	0	+0.12(+0.75%)
Nov 21, 2013	15.72	15.96	15.68	15.92	54,371	+0.30(+1.94%)
Nov 20, 2013	15.59	15.83	15.55	15.62	0	+0.03(+0.19%)
Nov 19, 2013	15.46	15.72	15.42	15.59	64,544	+0.04(+0.23%)
Nov 18, 2013	15.52	15.62	15.43	15.55	0	+0.07(+0.42%)
Nov 15, 2013	15.55	15.55	15.34	15.49	0	-0.09(-0.57%)
Nov 14, 2013	15.63	15.63	15.37	15.58	0	+0.02(+0.11%)
Nov 13, 2013	15.27	15.64	15.27	15.56	0	+0.07(+0.46%)
Nov 12, 2013	15.66	15.68	15.45	15.49	0	-0.07(-0.46%)
Nov 11, 2013	15.42	15.72	15.40	15.56	0	-0.06(-0.38%)
Nov 08, 2013	15.34	15.83	15.34	15.62	0	+0.32(+2.06%)
Nov 07, 2013	15.52	15.57	15.24	15.30	29,766	-0.12(-0.77%)
Nov 06, 2013	15.43	15.55	15.34	15.42	16,788	+0.11(+0.70%)
Nov 05, 2013	15.23	15.50	15.23	15.31	0	-0.02(-0.12%)
Nov 04, 2013	15.30	15.43	15.18	15.33	44,578	+0.12(+0.78%)
Nov 01, 2013	15.33	15.42	15.16	15.21	0	-0.12(-0.81%)
Oct 31, 2013	15.70	15.85	15.34	15.34	0	-0.31(-1.97%)
Oct 30, 2013	15.52	15.79	15.42	15.65	72,284	+0.05(+0.30%)
Oct 29, 2013	15.87	15.87	15.50	15.60	0	-0.24(-1.54%)
Oct 28, 2013	15.75	15.84	15.59	15.84	0	+0.09(+0.57%)
Oct 25, 2013	15.80	15.80	15.45	15.75	0	-0.04(-0.26%)
Oct 24, 2013	15.74	15.81	15.51	15.80	24,331	+0.06(+0.38%)
Oct 23, 2013	15.27	15.85	15.27	15.74	0	+0.07(+0.42%)
Oct 22, 2013	15.50	15.74	15.17	15.67	74,669	+0.26(+1.70%)
Oct 21, 2013	15.48	15.53	15.34	15.41	38,080	-0.13(-0.84%)
Oct 18, 2013	15.43	15.54	15.34	15.54	36,197	+0.26(+1.67%)
Oct 17, 2013	15.27	15.33	15.12	15.28	50,227	+0.06(+0.39%)
Oct 16, 2013	15.44	15.58	15.11	15.22	58,723	-0.07(-0.43%)
Oct 15, 2013	15.43	15.44	15.15	15.29	18,883	-0.14(-0.92%)
Oct 14, 2013	15.33	15.45	15.33	15.43	18,804	+0.07(+0.43%)
Oct 11, 2013	15.05	15.37	15.05	15.37	0	+0.31(+2.09%)
Oct 10, 2013	15.02	15.08	14.90	15.05	17,364	+0.18(+1.24%)
Oct 09, 2013	14.83	15.05	14.80	14.87	0	+0.04(+0.24%)
Oct 08, 2013	14.83	14.89	14.83	14.83	33,192	+0.00(+0.00%)
Oct 07, 2013	14.86	14.92	14.83	14.83	0	-0.08(-0.56%)
Oct 04, 2013	14.87	14.95	14.80	14.92	0	+0.00(+0.00%)
Oct 03, 2013	15.01	15.05	14.89	14.92	0	-0.08(-0.55%)
Oct 02, 2013	15.21	15.40	14.99	15.00	32,980	-0.39(-2.51%)

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.