Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.85	19.17	18.85	19.05	144,758	-0.12(-0.63%)
Jan 30, 2014	19.07	19.39	18.80	19.17	237,841	+0.23(+1.21%)
Jan 29, 2014	19.02	19.10	18.63	18.94	360,374	-0.29(-1.51%)
Jan 28, 2014	19.25	19.30	18.83	19.23	238,238	-0.02(-0.10%)
Jan 27, 2014	18.62	19.86	18.62	19.25	367,608	+0.35(+1.85%)
Jan 24, 2014	18.21	19.24	17.94	18.90	570,190	+1.28(+7.26%)
Jan 23, 2014	17.83	17.83	17.44	17.62	134,477	-0.31(-1.73%)
Jan 22, 2014	17.70	18.03	17.41	17.93	129,226	+0.24(+1.36%)
Jan 21, 2014	17.90	17.93	17.65	17.69	184,361	-0.07(-0.39%)
Jan 17, 2014	17.95	17.76	17.76	17.76	113,500	-0.20(-1.11%)
Jan 16, 2014	17.93	18.08	17.81	17.96	84,819	-0.06(-0.33%)
Jan 15, 2014	18.00	18.12	17.96	18.02	193,924	+0.02(+0.11%)
Jan 14, 2014	18.02	18.02	17.86	18.00	231,656	-0.01(-0.06%)
Jan 13, 2014	18.00	18.06	17.76	18.01	207,478	+0.01(+0.06%)
Jan 10, 2014	17.98	18.07	17.72	18.00	515,562	+0.38(+2.16%)
Jan 09, 2014	18.11	18.17	17.16	17.62	702,426	-0.81(-4.40%)
Jan 08, 2014	17.92	18.47	17.92	18.43	129,704	+0.53(+2.96%)
Jan 07, 2014	17.80	17.94	17.80	17.90	97,270	+0.25(+1.42%)
Jan 06, 2014	17.60	17.85	17.55	17.65	126,078	+0.14(+0.80%)
Jan 03, 2014	17.46	17.66	17.25	17.51	192,320	+0.04(+0.23%)
Jan 02, 2014	17.87	17.87	17.42	17.47	231,777	-0.44(-2.46%)
Dec 31, 2013	17.87	17.91	17.91	17.91	120,500	+0.06(+0.34%)
Dec 30, 2013	17.99	18.13	17.76	17.85	83,294	-0.16(-0.89%)
Dec 27, 2013	17.89	18.14	17.51	18.01	120,014	+0.20(+1.12%)
Dec 26, 2013	17.95	18.09	17.75	17.81	82,858	-0.11(-0.61%)
Dec 24, 2013	17.90	18.00	17.61	17.92	82,597	+0.06(+0.34%)
Dec 23, 2013	17.72	17.91	17.52	17.86	99,667	+0.27(+1.53%)
Dec 20, 2013	17.29	17.67	16.81	17.59	297,886	+0.38(+2.21%)
Dec 19, 2013	17.19	17.48	16.95	17.21	81,830	+0.02(+0.12%)
Dec 18, 2013	16.98	17.41	16.62	17.19	121,760	+0.28(+1.66%)
Dec 17, 2013	16.85	16.97	16.64	16.91	120,271	+0.06(+0.36%)
Dec 16, 2013	16.92	16.92	16.45	16.85	139,604	+0.04(+0.24%)
Dec 13, 2013	16.87	16.96	16.47	16.81	136,128	+0.02(+0.12%)
Dec 12, 2013	17.06	17.21	16.76	16.79	81,739	-0.31(-1.81%)
Dec 11, 2013	17.58	17.65	17.00	17.10	95,785	-0.46(-2.62%)
Dec 10, 2013	17.64	17.76	17.45	17.56	104,180	-0.16(-0.90%)
Dec 09, 2013	17.29	17.82	17.25	17.72	109,404	+0.44(+2.55%)
Dec 06, 2013	16.88	17.32	16.84	17.28	0	+0.58(+3.47%)
Dec 05, 2013	16.84	16.87	16.45	16.70	0	-0.17(-1.01%)
Dec 04, 2013	17.34	17.40	16.45	16.87	0	-0.56(-3.21%)
Dec 03, 2013	17.50	17.71	17.30	17.43	0	-0.07(-0.40%)
Dec 02, 2013	18.30	18.30	17.50	17.50	96,500	-0.80(-4.37%)
Nov 29, 2013	18.29	18.48	18.22	18.30	0	+0.12(+0.66%)
Nov 27, 2013	17.94	18.30	17.94	18.18	0	+0.23(+1.28%)
Nov 26, 2013	17.46	18.09	17.46	17.95	0	+0.37(+2.10%)
Nov 25, 2013	17.31	17.80	17.30	17.58	76,882	+0.27(+1.56%)
Nov 22, 2013	17.29	17.41	17.03	17.31	0	+0.08(+0.46%)
Nov 21, 2013	17.11	17.39	16.99	17.23	102,004	+0.20(+1.17%)
Nov 20, 2013	17.62	17.62	16.96	17.03	0	-0.57(-3.24%)
Nov 19, 2013	17.69	17.72	17.34	17.60	117,999	-0.12(-0.68%)
Nov 18, 2013	17.85	18.10	17.67	17.72	0	-0.14(-0.78%)
Nov 15, 2013	17.75	17.98	17.57	17.86	0	+0.18(+1.02%)
Nov 14, 2013	17.35	17.76	17.23	17.68	174,102	+0.63(+3.70%)
Nov 12, 2013	17.15	17.34	16.87	17.05	0	-0.10(-0.58%)
Nov 11, 2013	16.73	17.20	16.55	17.15	0	+0.43(+2.58%)
Nov 08, 2013	16.12	16.76	16.12	16.72	0	+0.58(+3.58%)
Nov 07, 2013	16.30	16.49	16.14	16.14	85,966	-0.09(-0.55%)
Nov 06, 2013	16.45	16.45	16.20	16.23	124,707	-0.15(-0.92%)
Nov 05, 2013	16.38	16.45	16.18	16.38	83,021	-0.03(-0.18%)
Nov 04, 2013	16.14	16.50	16.00	16.41	241,464	+0.27(+1.67%)

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.