Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.67	19.83	19.44	19.67	535,771	-0.38(-1.88%)
Jan 30, 2014	19.72	20.07	19.67	20.05	563,679	+0.62(+3.18%)
Jan 29, 2014	19.44	19.69	19.00	19.43	441,186	-0.18(-0.94%)
Jan 28, 2014	19.34	19.81	19.10	19.61	1,051,474	+0.47(+2.47%)
Jan 27, 2014	19.33	19.34	18.70	19.14	483,161	-0.14(-0.75%)
Jan 24, 2014	19.81	19.86	19.00	19.28	821,235	-0.75(-3.76%)
Jan 23, 2014	20.19	20.35	19.92	20.04	555,658	-0.32(-1.57%)
Jan 22, 2014	20.41	20.59	20.26	20.36	639,614	-0.01(-0.05%)
Jan 21, 2014	20.47	20.63	20.37	20.37	524,324	-0.04(-0.19%)
Jan 17, 2014	20.46	20.41	20.41	20.41	533,407	-0.01(-0.05%)
Jan 16, 2014	20.06	20.70	20.01	20.41	881,117	+0.37(+1.83%)
Jan 15, 2014	19.40	20.06	19.46	20.05	744,890	+0.65(+3.34%)
Jan 14, 2014	19.08	19.40	18.88	19.40	543,707	+0.41(+2.14%)
Jan 13, 2014	19.27	19.38	18.88	18.99	615,168	-0.31(-1.60%)
Jan 10, 2014	19.28	19.45	19.12	19.30	980,000	+0.02(+0.10%)
Jan 09, 2014	19.33	19.48	19.12	19.28	501,394	+0.03(+0.15%)
Jan 08, 2014	19.19	19.29	19.02	19.25	613,809	+0.07(+0.35%)
Jan 07, 2014	18.45	19.26	18.45	19.19	870,076	+0.75(+4.09%)
Jan 06, 2014	18.78	18.93	18.42	18.43	2,189,351	-0.32(-1.70%)
Jan 03, 2014	18.54	18.90	18.43	18.75	907,508	-0.11(-0.56%)
Jan 02, 2014	19.01	19.01	18.71	18.86	609,637	-0.25(-1.32%)
Dec 31, 2013	19.21	19.11	19.11	19.11	431,608	-0.09(-0.45%)
Dec 30, 2013	19.48	19.55	19.06	19.20	449,701	-0.22(-1.14%)
Dec 27, 2013	19.08	19.44	18.74	19.42	1,101,448	+0.39(+2.03%)
Dec 26, 2013	19.12	19.27	19.00	19.03	249,084	-0.08(-0.40%)
Dec 24, 2013	19.03	19.22	18.98	19.11	141,456	+0.03(+0.15%)
Dec 23, 2013	19.28	19.28	18.97	19.08	544,014	-0.06(-0.30%)
Dec 20, 2013	18.56	19.20	18.41	19.14	1,747,877	+0.56(+3.02%)
Dec 19, 2013	18.60	18.86	18.52	18.58	749,702	-0.03(-0.16%)
Dec 18, 2013	18.05	18.66	17.79	18.61	709,719	+0.59(+3.27%)
Dec 17, 2013	18.07	18.10	17.59	18.02	1,180,999	-0.07(-0.37%)
Dec 16, 2013	18.05	18.17	17.99	18.09	560,906	+0.10(+0.54%)
Dec 13, 2013	18.09	18.16	17.84	17.99	594,966	-0.07(-0.37%)
Dec 12, 2013	18.20	18.21	18.02	18.06	476,003	-0.17(-0.95%)
Dec 11, 2013	18.51	18.51	18.13	18.23	711,924	-0.17(-0.95%)
Dec 10, 2013	18.62	18.64	18.36	18.40	707,180	-0.20(-1.09%)
Dec 09, 2013	18.33	18.69	18.33	18.61	801,681	+0.25(+1.37%)
Dec 06, 2013	18.21	18.38	17.99	18.36	0	+0.29(+1.60%)
Dec 05, 2013	17.96	18.11	17.81	18.07	0	+0.09(+0.48%)
Dec 04, 2013	18.30	18.41	17.65	17.98	0	-0.42(-2.26%)
Dec 03, 2013	18.58	18.65	18.31	18.39	676,416	-0.25(-1.35%)
Dec 02, 2013	18.69	18.77	18.40	18.65	0	-0.05(-0.26%)
Nov 29, 2013	18.68	18.84	18.51	18.69	0	+0.01(+0.05%)
Nov 27, 2013	18.73	18.77	18.46	18.68	0	-0.07(-0.36%)
Nov 26, 2013	18.75	18.95	18.49	18.75	0	+0.09(+0.47%)
Nov 25, 2013	18.75	18.93	18.60	18.67	0	-0.03(-0.16%)
Nov 22, 2013	18.99	19.04	18.59	18.69	0	-0.25(-1.33%)
Nov 21, 2013	18.55	18.96	18.37	18.95	0	+0.42(+2.24%)
Nov 20, 2013	18.59	18.68	18.39	18.53	0	-0.06(-0.31%)
Nov 19, 2013	18.42	18.62	18.21	18.59	0	+0.11(+0.58%)
Nov 18, 2013	18.84	18.94	18.33	18.48	0	-0.33(-1.75%)
Nov 15, 2013	18.46	18.88	18.39	18.81	0	+0.30(+1.64%)
Nov 14, 2013	18.39	18.52	18.19	18.51	0	+0.17(+0.92%)
Nov 12, 2013	18.22	18.38	17.87	18.34	0	+0.07(+0.37%)
Nov 11, 2013	18.34	18.42	17.97	18.27	0	-0.08(-0.42%)
Nov 08, 2013	17.91	18.42	17.77	18.35	0	+0.40(+2.20%)
Nov 07, 2013	18.22	18.37	17.86	17.95	0	-0.22(-1.22%)
Nov 06, 2013	18.68	18.71	18.08	18.17	0	+0.23(+1.29%)
Nov 05, 2013	18.20	18.20	17.94	17.94	0	-0.42(-2.26%)
Nov 04, 2013	18.85	18.85	17.82	18.36	0	-0.23(-1.25%)

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.