Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	16.67	16.55	16.55	16.55	76,541	-0.06(-0.37%)
Dec 30, 2013	16.78	16.78	16.61	16.61	12,485	-0.10(-0.57%)
Dec 27, 2013	16.66	16.76	16.55	16.71	20,052	+0.02(+0.11%)
Dec 26, 2013	16.50	16.86	16.50	16.69	16,094	-0.09(-0.52%)
Dec 24, 2013	16.79	16.82	16.51	16.78	29,088	+0.08(+0.48%)
Dec 23, 2013	17.03	17.03	16.54	16.70	57,917	-0.29(-1.71%)
Dec 20, 2013	16.70	17.00	16.48	16.99	225,866	+0.32(+1.92%)
Dec 19, 2013	17.06	17.13	16.63	16.67	27,555	-0.47(-2.74%)
Dec 18, 2013	16.40	17.15	16.32	17.14	133,562	+0.80(+4.93%)
Dec 17, 2013	16.37	16.37	16.27	16.33	17,882	+0.02(+0.09%)
Dec 16, 2013	16.22	16.37	16.14	16.32	19,672	+0.10(+0.64%)
Dec 13, 2013	16.28	16.35	16.08	16.21	17,764	-0.07(-0.45%)
Dec 12, 2013	16.38	16.40	16.23	16.29	18,472	-0.04(-0.26%)
Dec 11, 2013	16.40	16.43	16.24	16.33	35,584	-0.03(-0.16%)
Dec 10, 2013	16.54	16.54	16.27	16.35	39,765	-0.18(-1.11%)
Dec 09, 2013	16.69	16.78	16.40	16.54	53,309	-0.21(-1.25%)
Dec 06, 2013	16.63	16.78	16.42	16.75	0	+0.29(+1.79%)
Dec 05, 2013	16.78	16.78	16.32	16.45	0	-0.34(-2.04%)
Dec 04, 2013	16.69	16.87	16.64	16.80	0	+0.00(+0.02%)
Dec 03, 2013	17.06	17.09	16.69	16.79	0	-0.35(-2.05%)
Dec 02, 2013	17.49	17.63	17.13	17.14	0	-0.40(-2.28%)
Nov 29, 2013	17.17	17.61	17.07	17.54	0	+0.40(+2.34%)
Nov 27, 2013	17.01	17.17	16.69	17.14	0	+0.19(+1.10%)
Nov 26, 2013	16.74	17.05	16.71	16.96	0	+0.24(+1.44%)
Nov 25, 2013	16.86	16.94	16.49	16.72	0	-0.16(-0.97%)
Nov 22, 2013	16.66	17.11	16.58	16.88	0	+0.26(+1.58%)
Nov 21, 2013	16.65	16.80	16.50	16.62	71,409	+0.06(+0.35%)
Nov 20, 2013	16.32	16.60	16.32	16.56	0	+0.10(+0.63%)
Nov 19, 2013	16.24	16.59	16.19	16.46	52,855	+0.19(+1.20%)
Nov 18, 2013	16.56	16.56	16.26	16.26	0	-0.31(-1.89%)
Nov 15, 2013	16.59	16.59	16.40	16.58	0	-0.07(-0.41%)
Nov 14, 2013	16.70	16.82	16.59	16.64	0	+0.29(+1.77%)
Nov 12, 2013	16.47	16.56	16.03	16.35	0	-0.51(-3.05%)
Nov 11, 2013	17.08	17.08	16.86	16.87	0	-0.25(-1.45%)
Nov 08, 2013	16.63	17.27	16.59	17.12	0	+0.52(+3.15%)
Nov 07, 2013	16.58	16.67	16.45	16.59	64,722	+0.14(+0.88%)
Nov 06, 2013	16.46	16.50	16.40	16.45	0	+0.05(+0.28%)
Nov 05, 2013	15.79	16.43	15.79	16.40	0	+0.18(+1.13%)
Nov 04, 2013	16.22	16.25	15.82	16.22	88,523	+0.00(+0.00%)
Nov 01, 2013	16.23	16.29	15.79	16.22	0	-0.01(-0.07%)
Oct 31, 2013	16.58	16.71	16.21	16.23	0	-0.37(-2.23%)
Oct 30, 2013	16.82	16.82	16.41	16.60	58,601	-0.15(-0.91%)
Oct 29, 2013	16.75	16.90	16.63	16.76	0	+0.04(+0.25%)
Oct 28, 2013	16.85	16.85	16.45	16.71	0	-0.13(-0.74%)
Oct 25, 2013	16.85	16.87	16.62	16.84	0	-0.00(-0.02%)
Oct 24, 2013	16.71	16.85	16.63	16.84	47,892	+0.11(+0.68%)
Oct 23, 2013	16.52	16.92	16.23	16.73	0	+0.18(+1.08%)
Oct 22, 2013	16.43	16.69	16.43	16.55	50,364	+0.28(+1.75%)
Oct 21, 2013	16.47	16.72	16.20	16.27	55,316	-0.32(-1.90%)
Oct 18, 2013	16.27	16.58	16.14	16.58	48,198	+0.44(+2.71%)
Oct 17, 2013	15.95	16.27	15.86	16.14	13,902	+0.08(+0.47%)
Oct 16, 2013	16.31	16.31	15.88	16.07	12,531	+0.07(+0.45%)
Oct 15, 2013	16.26	16.27	15.98	16.00	18,012	-0.26(-1.61%)
Oct 14, 2013	15.79	16.48	15.79	16.26	26,415	+0.14(+0.90%)
Oct 11, 2013	15.78	16.30	15.78	16.11	0	+0.30(+1.87%)
Oct 10, 2013	15.87	15.87	15.53	15.82	38,154	+0.05(+0.34%)
Oct 09, 2013	15.40	16.06	15.35	15.76	0	+0.42(+2.72%)
Oct 08, 2013	15.41	15.68	15.33	15.35	144,479	+0.01(+0.07%)
Oct 07, 2013	15.39	15.46	15.25	15.33	0	-0.06(-0.42%)
Oct 04, 2013	15.36	15.49	15.20	15.40	0	-0.00(-0.02%)
Oct 03, 2013	15.68	15.68	15.19	15.40	0	-0.21(-1.34%)
Oct 02, 2013	15.86	15.98	15.48	15.61	51,233	-0.25(-1.56%)

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.