Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	18.41	18.30	18.30	18.30	14,915	-0.07(-0.38%)
Dec 30, 2013	18.18	18.37	18.18	18.37	5,204	+0.12(+0.65%)
Dec 27, 2013	18.41	18.41	17.99	18.25	4,613	-0.10(-0.53%)
Dec 26, 2013	18.39	18.53	18.21	18.35	18,787	-0.13(-0.68%)
Dec 24, 2013	18.76	18.76	18.47	18.47	6,853	-0.24(-1.27%)
Dec 23, 2013	18.75	18.75	18.53	18.71	10,561	+0.17(+0.94%)
Dec 20, 2013	18.16	18.54	18.16	18.53	57,455	+0.63(+3.54%)
Dec 19, 2013	18.14	18.14	17.87	17.90	5,862	-0.40(-2.17%)
Dec 18, 2013	17.83	18.30	17.83	18.30	14,671	+0.61(+3.43%)
Dec 17, 2013	17.44	17.77	17.41	17.69	15,447	+0.01(+0.08%)
Dec 16, 2013	17.61	17.68	17.46	17.68	9,030	+0.04(+0.24%)
Dec 13, 2013	17.61	17.77	17.53	17.63	7,708	+0.09(+0.52%)
Dec 12, 2013	17.47	17.77	17.47	17.54	6,132	+0.04(+0.24%)
Dec 11, 2013	17.96	17.96	17.47	17.50	8,097	-0.54(-3.01%)
Dec 10, 2013	18.19	18.39	17.95	18.05	19,363	-0.22(-1.22%)
Dec 09, 2013	18.11	18.30	17.46	18.27	13,383	+0.24(+1.31%)
Dec 06, 2013	17.53	18.14	17.53	18.03	0	+0.61(+3.50%)
Dec 05, 2013	17.69	17.69	17.26	17.42	0	-0.33(-1.83%)
Dec 04, 2013	17.78	17.99	17.44	17.75	0	-0.11(-0.62%)
Dec 03, 2013	17.88	17.98	17.52	17.86	0	+0.01(+0.04%)
Dec 02, 2013	18.28	18.31	17.80	17.85	0	-0.33(-1.83%)
Nov 29, 2013	18.28	18.34	17.98	18.19	0	+0.12(+0.69%)
Nov 27, 2013	17.88	18.28	17.88	18.06	0	+0.29(+1.64%)
Nov 26, 2013	17.08	17.93	17.08	17.77	0	+0.06(+0.31%)
Nov 25, 2013	17.64	17.92	17.44	17.71	0	+0.17(+0.95%)
Nov 22, 2013	17.08	17.59	17.08	17.55	0	+0.46(+2.72%)
Nov 21, 2013	16.99	17.31	16.90	17.08	11,195	+0.17(+1.02%)
Nov 20, 2013	16.95	17.08	16.83	16.91	0	-0.04(-0.24%)
Nov 19, 2013	16.89	17.28	16.89	16.95	4,509	+0.02(+0.12%)
Nov 18, 2013	17.17	17.17	16.88	16.93	0	-0.24(-1.37%)
Nov 15, 2013	17.15	17.34	16.74	17.17	0	-0.04(-0.24%)
Nov 14, 2013	17.62	17.62	17.18	17.21	0	-0.46(-2.63%)
Nov 12, 2013	17.53	17.69	17.53	17.67	0	-0.11(-0.62%)
Nov 11, 2013	17.83	17.94	17.74	17.78	0	-0.02(-0.12%)
Nov 08, 2013	17.49	18.01	17.49	17.80	0	+0.23(+1.30%)
Nov 07, 2013	17.70	17.70	17.46	17.58	8,077	+0.01(+0.04%)
Nov 06, 2013	17.68	17.74	17.57	17.57	0	-0.03(-0.20%)
Nov 05, 2013	17.71	17.71	17.51	17.60	0	-0.12(-0.66%)
Nov 04, 2013	17.40	17.80	17.40	17.72	32,786	+0.37(+2.12%)
Nov 01, 2013	17.39	17.64	16.74	17.35	0	-0.03(-0.20%)
Oct 31, 2013	17.47	17.60	17.04	17.39	0	-0.22(-1.26%)
Oct 30, 2013	17.63	17.73	17.44	17.61	15,390	+0.10(+0.59%)
Oct 29, 2013	17.15	17.58	17.13	17.51	0	+0.37(+2.18%)
Oct 28, 2013	17.36	17.49	16.97	17.13	0	-0.17(-1.00%)
Oct 25, 2013	17.26	17.46	16.45	17.31	0	+0.12(+0.68%)
Oct 24, 2013	16.56	17.19	16.47	17.19	44,777	+0.74(+4.51%)
Oct 23, 2013	16.46	16.46	16.32	16.45	0	+0.05(+0.30%)
Oct 22, 2013	16.30	16.45	16.28	16.40	31,639	-0.01(-0.08%)
Oct 21, 2013	16.49	16.59	16.28	16.41	11,168	-0.03(-0.21%)
Oct 18, 2013	16.53	16.55	16.14	16.45	26,272	+0.09(+0.55%)
Oct 17, 2013	16.35	16.41	16.28	16.36	17,454	-0.13(-0.80%)
Oct 16, 2013	16.41	16.55	16.32	16.49	8,621	+0.13(+0.81%)
Oct 15, 2013	16.52	16.81	16.28	16.36	40,004	-0.06(-0.38%)
Oct 14, 2013	16.51	16.51	16.30	16.42	9,287	+0.02(+0.13%)
Oct 11, 2013	16.34	16.41	16.28	16.40	0	-0.01(-0.04%)
Oct 10, 2013	16.41	16.54	16.29	16.41	7,861	+0.15(+0.94%)
Oct 09, 2013	16.31	16.32	16.21	16.25	0	-0.06(-0.34%)
Oct 08, 2013	16.38	16.44	16.31	16.31	8,705	+0.00(+0.00%)
Oct 07, 2013	16.38	16.52	16.31	16.31	0	-0.16(-0.97%)
Oct 04, 2013	16.29	16.47	16.28	16.47	0	+0.19(+1.15%)
Oct 03, 2013	16.31	16.38	16.28	16.28	0	-0.03(-0.17%)
Oct 02, 2013	16.42	16.45	16.28	16.31	13,580	-0.16(-0.97%)

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.