Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.29	14.38	14.20	14.21	3,995,527	-0.21(-1.46%)
Jan 30, 2014	14.40	14.45	14.31	14.42	2,602,662	+0.07(+0.49%)
Jan 29, 2014	14.38	14.44	14.30	14.35	4,180,754	-0.25(-1.71%)
Jan 28, 2014	14.43	14.64	14.43	14.60	3,791,031	+0.13(+0.90%)
Jan 27, 2014	14.60	14.71	14.45	14.47	6,587,843	-0.11(-0.75%)
Jan 24, 2014	14.64	14.73	14.54	14.58	4,824,952	-0.17(-1.15%)
Jan 23, 2014	15.10	15.15	14.74	14.75	5,412,040	-0.36(-2.38%)
Jan 22, 2014	15.03	15.18	15.03	15.11	4,053,887	+0.10(+0.67%)
Jan 21, 2014	14.88	15.12	14.86	15.01	10,169,418	+0.16(+1.08%)
Jan 17, 2014	14.96	14.85	14.85	14.85	34,202,800	-0.52(-3.38%)
Jan 16, 2014	15.37	15.67	15.23	15.37	5,778,371	-0.10(-0.65%)
Jan 15, 2014	15.55	15.69	15.45	15.47	4,832,821	-0.08(-0.51%)
Jan 14, 2014	15.64	15.68	15.32	15.55	5,736,547	+0.14(+0.91%)
Jan 13, 2014	15.44	15.59	15.31	15.41	5,010,623	+0.03(+0.20%)
Jan 10, 2014	15.60	15.68	15.34	15.38	5,324,425	-0.21(-1.35%)
Jan 09, 2014	15.49	15.70	15.44	15.59	5,343,956	+0.17(+1.10%)
Jan 08, 2014	15.17	15.45	15.12	15.42	5,250,196	+0.27(+1.78%)
Jan 07, 2014	15.15	15.19	15.05	15.15	2,780,429	+0.05(+0.33%)
Jan 06, 2014	15.06	15.15	15.02	15.10	3,754,241	+0.04(+0.27%)
Jan 03, 2014	15.04	15.08	14.98	15.06	2,271,393	+0.05(+0.33%)
Jan 02, 2014	15.08	15.17	14.96	15.01	2,827,898	-0.11(-0.73%)
Dec 31, 2013	14.98	15.12	15.12	15.12	2,624,900	+0.12(+0.80%)
Dec 30, 2013	14.97	15.03	14.95	15.00	2,352,890	+0.01(+0.07%)
Dec 27, 2013	14.95	15.00	14.90	14.99	1,391,791	+0.04(+0.27%)
Dec 26, 2013	14.96	15.04	14.92	14.95	1,871,343	-0.03(-0.20%)
Dec 24, 2013	14.91	15.00	14.89	14.98	1,092,419	+0.10(+0.67%)
Dec 23, 2013	14.75	14.92	14.70	14.88	2,208,138	+0.24(+1.64%)
Dec 20, 2013	14.64	14.65	14.54	14.64	5,601,289	+0.09(+0.62%)
Dec 19, 2013	14.64	14.69	14.51	14.55	2,631,559	-0.16(-1.09%)
Dec 18, 2013	14.64	14.72	14.52	14.71	2,983,731	+0.08(+0.55%)
Dec 17, 2013	14.67	14.71	14.58	14.63	2,750,317	-0.04(-0.27%)
Dec 16, 2013	14.64	14.71	14.57	14.67	2,324,952	+0.12(+0.82%)
Dec 13, 2013	14.60	14.68	14.54	14.55	2,048,623	-0.05(-0.34%)
Dec 12, 2013	14.68	14.78	14.60	14.60	3,493,168	-0.10(-0.68%)
Dec 11, 2013	14.81	14.85	14.69	14.70	3,056,680	-0.05(-0.34%)
Dec 10, 2013	14.82	14.88	14.74	14.75	2,439,921	-0.08(-0.54%)
Dec 09, 2013	14.87	14.90	14.74	14.83	3,196,102	-0.01(-0.07%)
Dec 06, 2013	14.85	14.91	14.79	14.84	0	+0.15(+1.02%)
Dec 05, 2013	14.91	14.91	14.69	14.69	0	-0.22(-1.48%)
Dec 04, 2013	14.92	14.98	14.83	14.91	0	-0.02(-0.13%)
Dec 03, 2013	15.05	15.17	14.87	14.93	0	-0.24(-1.58%)
Dec 02, 2013	15.17	15.25	15.15	15.17	3,103,191	+0.03(+0.20%)
Nov 29, 2013	15.17	15.23	15.14	15.14	0	-0.06(-0.39%)
Nov 27, 2013	15.07	15.24	15.07	15.20	0	+0.13(+0.86%)
Nov 26, 2013	15.01	15.09	14.99	15.07	2,309,139	+0.04(+0.27%)
Nov 25, 2013	14.94	15.09	14.92	15.03	2,098,840	+0.10(+0.67%)
Nov 22, 2013	14.85	14.95	14.75	14.93	0	+0.11(+0.74%)
Nov 21, 2013	14.80	14.90	14.75	14.82	3,315,227	+0.07(+0.47%)
Nov 20, 2013	14.77	14.80	14.69	14.75	0	-0.01(-0.07%)
Nov 19, 2013	14.71	14.86	14.70	14.76	0	+0.01(+0.07%)
Nov 18, 2013	14.82	14.86	14.72	14.75	2,461,725	+0.00(+0.00%)
Nov 15, 2013	14.73	14.80	14.69	14.75	0	+0.01(+0.07%)
Nov 14, 2013	14.63	14.80	14.62	14.74	1,905,593	+0.23(+1.59%)
Nov 12, 2013	14.58	14.61	14.46	14.51	2,018,372	-0.11(-0.75%)
Nov 11, 2013	14.63	14.70	14.54	14.62	0	+0.01(+0.07%)
Nov 08, 2013	14.37	14.71	14.33	14.61	0	+0.27(+1.88%)
Nov 07, 2013	14.39	14.47	14.32	14.34	3,596,997	-0.01(-0.03%)
Nov 06, 2013	14.26	14.35	14.23	14.35	2,638,739	+0.12(+0.81%)
Nov 05, 2013	14.28	14.34	14.23	14.23	2,982,115	-0.09(-0.63%)
Nov 04, 2013	14.39	14.40	14.29	14.32	2,137,206	-0.03(-0.21%)

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.