Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	14.48	14.43	14.43	14.43	1,945,383	+0.06(+0.42%)
Dec 30, 2013	14.42	14.59	14.16	14.37	2,320,094	-0.03(-0.24%)
Dec 27, 2013	14.13	14.66	13.91	14.40	3,845,431	+0.42(+2.99%)
Dec 26, 2013	13.93	14.10	13.92	13.98	2,587,866	+0.08(+0.54%)
Dec 24, 2013	13.93	14.15	13.70	13.91	2,489,987	+0.05(+0.33%)
Dec 23, 2013	13.81	13.98	13.55	13.86	2,563,139	+0.19(+1.36%)
Dec 20, 2013	13.40	13.77	13.34	13.68	4,497,856	+0.26(+1.94%)
Dec 19, 2013	13.25	13.57	13.12	13.42	3,929,871	+0.08(+0.63%)
Dec 18, 2013	13.11	13.49	13.11	13.33	6,046,591	+0.18(+1.38%)
Dec 17, 2013	13.16	13.25	13.01	13.15	2,630,457	+0.14(+1.04%)
Dec 16, 2013	13.03	13.10	12.96	13.01	2,104,936	+0.09(+0.68%)
Dec 13, 2013	13.03	13.09	12.87	12.93	1,899,519	-0.04(-0.33%)
Dec 12, 2013	12.84	13.11	12.80	12.97	2,832,513	+0.16(+1.28%)
Dec 11, 2013	13.36	13.68	12.77	12.81	7,645,837	-0.51(-3.86%)
Dec 10, 2013	12.96	13.34	12.86	13.32	2,986,106	+0.24(+1.81%)
Dec 09, 2013	12.94	13.16	12.94	13.08	2,640,922	+0.10(+0.79%)
Dec 06, 2013	12.85	13.39	12.75	12.98	0	+0.16(+1.25%)
Dec 05, 2013	12.72	12.90	12.69	12.82	2,747,730	+0.05(+0.36%)
Dec 04, 2013	12.65	12.84	12.61	12.77	2,206,607	+0.05(+0.40%)
Dec 03, 2013	13.16	13.25	12.63	12.72	4,198,346	-0.53(-3.99%)
Dec 02, 2013	13.07	13.33	13.06	13.25	3,331,236	+0.07(+0.53%)
Nov 29, 2013	13.04	13.32	13.03	13.18	0	+0.23(+1.81%)
Nov 27, 2013	12.43	13.03	12.31	12.95	0	+0.58(+4.66%)
Nov 26, 2013	12.31	12.54	12.12	12.37	0	+0.02(+0.18%)
Nov 25, 2013	12.24	12.42	12.06	12.35	4,048,669	+0.18(+1.46%)
Nov 22, 2013	12.44	12.44	12.09	12.17	0	-0.20(-1.59%)
Nov 21, 2013	12.29	12.38	12.10	12.37	3,695,602	+0.22(+1.84%)
Nov 20, 2013	12.35	12.35	12.05	12.14	3,941,970	-0.04(-0.36%)
Nov 19, 2013	12.47	12.51	12.13	12.19	2,781,599	-0.20(-1.64%)
Nov 18, 2013	12.59	12.95	12.36	12.39	4,621,776	-0.10(-0.76%)
Nov 15, 2013	12.18	12.49	12.09	12.49	0	+0.31(+2.52%)
Nov 14, 2013	11.57	12.47	11.56	12.18	10,125,501	-0.56(-4.41%)
Nov 13, 2013	12.30	12.89	12.22	12.74	6,679,230	+0.42(+3.44%)
Nov 12, 2013	12.26	12.35	12.13	12.32	2,791,764	+0.04(+0.36%)
Nov 11, 2013	12.24	12.47	12.12	12.27	2,645,999	+0.04(+0.33%)
Nov 08, 2013	12.25	12.26	11.67	12.23	0	+0.47(+3.99%)
Nov 07, 2013	12.07	12.17	11.54	11.76	4,719,312	-0.20(-1.70%)
Nov 06, 2013	12.18	12.27	11.91	11.97	3,547,064	-0.24(-1.95%)
Nov 05, 2013	12.30	12.39	11.97	12.21	2,067,826	-0.06(-0.49%)
Nov 04, 2013	12.39	12.45	12.16	12.27	2,273,772	-0.05(-0.42%)
Nov 01, 2013	12.49	12.64	12.23	12.32	0	-0.08(-0.61%)
Oct 31, 2013	12.29	12.56	11.84	12.39	4,634,093	+0.15(+1.21%)
Oct 30, 2013	12.75	12.87	12.12	12.24	5,213,116	-0.40(-3.17%)
Oct 29, 2013	12.12	12.84	12.10	12.64	5,270,649	+0.65(+5.39%)
Oct 28, 2013	13.16	13.21	11.94	12.00	11,014,614	-1.37(-10.28%)
Oct 25, 2013	13.41	13.47	13.22	13.37	0	+0.17(+1.28%)
Oct 24, 2013	13.11	13.29	12.94	13.20	0	+0.19(+1.50%)
Oct 23, 2013	13.40	13.45	12.96	13.01	3,556,434	-0.36(-2.68%)
Oct 22, 2013	13.26	13.73	13.22	13.37	0	+0.26(+1.99%)
Oct 21, 2013	13.04	13.18	12.96	13.11	2,890,270	+0.20(+1.56%)
Oct 18, 2013	12.72	13.02	12.70	12.90	2,815,892	+0.10(+0.80%)
Oct 17, 2013	12.80	12.85	12.76	12.80	3,430,172	-0.06(-0.46%)
Oct 16, 2013	12.77	12.93	12.71	12.86	2,077,120	+0.12(+0.97%)
Oct 15, 2013	12.66	12.94	12.65	12.74	4,233,952	-0.03(-0.24%)
Oct 14, 2013	12.64	12.83	12.59	12.77	0	-0.00(-0.01%)
Oct 11, 2013	12.72	12.92	12.65	12.77	0	+0.02(+0.19%)
Oct 10, 2013	12.82	12.82	12.63	12.75	0	+0.07(+0.54%)
Oct 09, 2013	12.23	12.81	12.22	12.68	9,119,573	+0.50(+4.07%)
Oct 08, 2013	13.03	13.08	12.16	12.18	7,611,886	-0.86(-6.59%)
Oct 07, 2013	13.32	13.58	12.89	13.04	9,834,658	-0.28(-2.12%)
Oct 04, 2013	13.33	13.44	13.27	13.32	0	+0.01(+0.11%)
Oct 03, 2013	13.34	13.38	13.15	13.31	5,814,790	+0.00(+0.01%)
Oct 02, 2013	13.21	13.37	13.17	13.31	3,314,604	-0.00(-0.01%)

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.