Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	21.91	21.87	21.87	21.87	690,779	-0.05(-0.21%)
Dec 30, 2013	21.85	22.07	21.80	21.92	619,679	+0.00(+0.00%)
Dec 27, 2013	21.75	21.99	21.60	21.92	701,970	+0.29(+1.32%)
Dec 26, 2013	21.49	21.71	21.35	21.64	531,295	+0.19(+0.88%)
Dec 24, 2013	21.42	21.52	21.23	21.45	196,543	+0.03(+0.12%)
Dec 23, 2013	21.28	21.49	21.05	21.42	405,638	+0.15(+0.72%)
Dec 20, 2013	20.97	21.31	20.69	21.27	1,288,020	+0.39(+1.88%)
Dec 19, 2013	20.98	21.16	20.83	20.88	520,081	-0.07(-0.32%)
Dec 18, 2013	20.72	20.97	20.48	20.94	529,582	+0.24(+1.16%)
Dec 17, 2013	20.72	20.82	20.57	20.70	624,343	-0.17(-0.83%)
Dec 16, 2013	20.84	21.14	20.82	20.88	844,337	+0.18(+0.89%)
Dec 13, 2013	20.58	20.77	20.46	20.69	979,374	+0.21(+1.04%)
Dec 12, 2013	20.59	20.59	20.38	20.48	451,597	-0.16(-0.77%)
Dec 11, 2013	20.78	20.94	20.57	20.64	578,588	-0.18(-0.86%)
Dec 10, 2013	20.80	21.07	20.67	20.82	876,950	-0.09(-0.44%)
Dec 09, 2013	20.46	20.92	20.45	20.91	883,126	+0.52(+2.57%)
Dec 06, 2013	19.87	20.51	19.77	20.38	0	+0.70(+3.57%)
Dec 05, 2013	19.84	20.35	19.49	19.68	0	+0.38(+1.95%)
Dec 04, 2013	19.50	19.56	19.12	19.30	1,275,021	-0.25(-1.30%)
Dec 03, 2013	20.12	20.12	19.08	19.56	0	+0.48(+2.51%)
Dec 02, 2013	19.36	19.36	19.03	19.08	777,432	-0.24(-1.24%)
Nov 29, 2013	19.45	19.48	19.26	19.32	0	-0.01(-0.05%)
Nov 27, 2013	19.07	19.51	18.98	19.33	0	+0.33(+1.72%)
Nov 26, 2013	18.77	19.07	18.73	19.00	0	+0.22(+1.19%)
Nov 25, 2013	18.91	18.92	18.68	18.78	452,707	-0.12(-0.65%)
Nov 22, 2013	18.84	18.91	18.66	18.90	0	+0.01(+0.05%)
Nov 21, 2013	18.52	19.16	18.52	18.89	1,026,674	+0.37(+2.01%)
Nov 20, 2013	18.52	18.61	18.32	18.52	0	+0.11(+0.61%)
Nov 19, 2013	18.49	18.58	18.34	18.41	521,045	-0.02(-0.11%)
Nov 18, 2013	18.41	18.70	18.36	18.43	0	+0.06(+0.31%)
Nov 15, 2013	18.31	18.48	18.27	18.37	0	+0.03(+0.17%)
Nov 14, 2013	18.48	18.52	18.23	18.34	296,136	-0.12(-0.63%)
Nov 12, 2013	18.34	18.49	18.24	18.46	0	+0.08(+0.44%)
Nov 11, 2013	18.34	18.45	18.26	18.37	0	+0.02(+0.11%)
Nov 08, 2013	18.08	18.36	17.95	18.35	0	+0.23(+1.29%)
Nov 07, 2013	18.49	18.49	18.08	18.12	339,326	-0.29(-1.58%)
Nov 06, 2013	18.47	18.52	18.33	18.41	295,380	+0.01(+0.03%)
Nov 05, 2013	18.51	18.54	18.33	18.41	252,106	-0.14(-0.74%)
Nov 04, 2013	18.53	18.59	18.36	18.54	414,399	+0.15(+0.80%)
Nov 01, 2013	18.56	18.64	18.25	18.40	0	-0.21(-1.12%)
Oct 31, 2013	18.71	18.76	18.48	18.60	0	-0.15(-0.79%)
Oct 30, 2013	19.11	19.18	18.68	18.75	332,037	-0.35(-1.84%)
Oct 29, 2013	18.94	19.12	18.89	19.10	0	+0.25(+1.32%)
Oct 28, 2013	19.06	19.07	18.83	18.85	0	-0.25(-1.31%)
Oct 25, 2013	19.24	19.24	18.97	19.10	0	-0.03(-0.13%)
Oct 24, 2013	19.05	19.25	18.97	19.13	382,987	+0.15(+0.78%)
Oct 23, 2013	19.10	19.28	18.89	18.98	327,039	-0.18(-0.96%)
Oct 22, 2013	19.16	19.31	18.97	19.16	435,758	+0.02(+0.08%)
Oct 21, 2013	19.32	19.42	19.12	19.15	515,377	-0.13(-0.69%)
Oct 18, 2013	19.34	19.34	19.07	19.28	743,918	+0.08(+0.42%)
Oct 17, 2013	18.74	19.28	18.74	19.20	713,854	+0.31(+1.64%)
Oct 16, 2013	18.88	18.94	18.61	18.89	2,052,540	+0.09(+0.49%)
Oct 15, 2013	19.31	19.31	18.80	18.80	1,619,449	-0.58(-3.00%)
Oct 14, 2013	19.04	19.44	18.87	19.38	928,548	+0.32(+1.67%)
Oct 11, 2013	18.90	19.09	18.89	19.06	0	+0.04(+0.23%)
Oct 10, 2013	18.92	19.07	18.77	19.02	429,045	+0.29(+1.52%)
Oct 09, 2013	18.53	18.87	18.43	18.73	550,052	+0.21(+1.16%)
Oct 08, 2013	19.01	19.35	18.50	18.52	459,691	-0.46(-2.44%)
Oct 07, 2013	19.09	19.31	18.79	18.98	0	-0.37(-1.90%)
Oct 04, 2013	18.85	19.38	18.85	19.35	0	+0.45(+2.37%)
Oct 03, 2013	18.99	19.02	18.67	18.90	0	-0.14(-0.72%)
Oct 02, 2013	19.03	19.16	18.93	19.04	360,416	-0.07(-0.35%)

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.