Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.10	17.68	16.99	17.52	3,409,012	+0.21(+1.20%)
Jan 30, 2014	17.43	17.52	17.25	17.31	1,244,968	+0.14(+0.82%)
Jan 29, 2014	17.06	17.66	16.98	17.17	3,032,090	-0.06(-0.34%)
Jan 28, 2014	17.39	17.64	17.20	17.23	4,869,032	-0.11(-0.62%)
Jan 27, 2014	17.62	17.74	17.13	17.34	3,556,461	-0.02(-0.10%)
Jan 24, 2014	17.93	17.96	17.33	17.35	4,799,134	-0.70(-3.86%)
Jan 23, 2014	18.18	18.29	17.94	18.05	3,515,893	-0.23(-1.27%)
Jan 22, 2014	18.08	18.43	18.07	18.28	3,515,127	+0.27(+1.52%)
Jan 21, 2014	18.15	18.30	17.96	18.01	1,858,671	-0.07(-0.37%)
Jan 17, 2014	18.50	18.07	18.07	18.07	3,083,093	-0.41(-2.24%)
Jan 16, 2014	18.47	18.58	18.17	18.49	4,316,077	-0.01(-0.04%)
Jan 15, 2014	19.04	19.18	18.31	18.50	7,197,955	-0.55(-2.87%)
Jan 14, 2014	18.98	19.13	18.97	19.04	3,389,355	+0.14(+0.74%)
Jan 13, 2014	19.31	19.38	18.83	18.90	1,944,716	-0.48(-2.48%)
Jan 10, 2014	19.28	19.48	19.23	19.38	1,400,438	+0.11(+0.56%)
Jan 09, 2014	19.09	19.40	19.04	19.28	3,056,671	+0.21(+1.09%)
Jan 08, 2014	19.15	19.15	18.99	19.07	1,888,243	-0.09(-0.48%)
Jan 07, 2014	19.18	19.23	19.08	19.16	1,107,860	+0.04(+0.22%)
Jan 06, 2014	19.34	19.46	19.11	19.12	1,486,335	-0.21(-1.07%)
Jan 03, 2014	19.35	19.45	19.17	19.32	881,674	+0.05(+0.26%)
Jan 02, 2014	19.54	19.57	19.14	19.28	1,294,370	-0.27(-1.36%)
Dec 31, 2013	19.42	19.54	19.54	19.54	969,427	+0.17(+0.90%)
Dec 30, 2013	19.47	19.55	19.26	19.37	932,892	-0.07(-0.38%)
Dec 27, 2013	19.61	19.68	19.32	19.44	988,918	-0.11(-0.55%)
Dec 26, 2013	19.54	19.66	19.47	19.55	952,826	+0.06(+0.30%)
Dec 24, 2013	19.43	19.53	19.37	19.49	692,132	+0.03(+0.17%)
Dec 23, 2013	19.40	19.69	19.37	19.46	1,814,170	+0.15(+0.77%)
Dec 20, 2013	18.87	19.32	18.86	19.31	2,496,203	+0.52(+2.78%)
Dec 19, 2013	18.84	18.90	18.70	18.79	1,347,022	-0.13(-0.70%)
Dec 18, 2013	18.72	18.94	18.52	18.92	2,594,530	+0.24(+1.29%)
Dec 17, 2013	18.73	18.84	18.64	18.68	2,912,406	-0.05(-0.27%)
Dec 16, 2013	18.57	18.75	18.43	18.73	3,094,766	+0.34(+1.85%)
Dec 13, 2013	18.26	18.62	18.21	18.39	4,985,390	+0.10(+0.54%)
Dec 12, 2013	18.82	18.92	18.26	18.29	4,244,095	-0.53(-2.82%)
Dec 11, 2013	19.18	19.25	18.70	18.82	3,157,316	-0.36(-1.90%)
Dec 10, 2013	19.71	19.84	19.18	19.18	4,203,978	-0.62(-3.14%)
Dec 09, 2013	19.82	19.93	19.61	19.81	1,823,855	-0.01(-0.04%)
Dec 06, 2013	20.11	20.17	19.66	19.81	2,308,346	-0.13(-0.66%)
Dec 05, 2013	20.39	20.55	19.87	19.95	2,901,261	-0.47(-2.31%)
Dec 04, 2013	19.79	20.42	19.78	20.42	3,236,794	+0.55(+2.75%)
Dec 03, 2013	19.83	20.32	19.67	19.87	2,825,766	+0.06(+0.29%)
Dec 02, 2013	19.47	19.92	19.33	19.81	1,790,944	+0.36(+1.87%)
Nov 29, 2013	19.47	19.74	19.41	19.45	798,196	-0.02(-0.13%)
Nov 27, 2013	19.50	19.60	19.42	19.47	781,677	+0.03(+0.17%)
Nov 26, 2013	19.46	19.52	19.37	19.44	1,099,360	+0.02(+0.09%)
Nov 25, 2013	19.62	19.67	19.38	19.42	1,068,560	-0.12(-0.64%)
Nov 22, 2013	19.46	19.64	19.40	19.55	1,421,687	+0.09(+0.47%)
Nov 21, 2013	19.40	19.67	19.38	19.46	1,063,751	+0.17(+0.86%)
Nov 20, 2013	19.51	19.56	19.27	19.29	1,068,543	-0.12(-0.64%)
Nov 19, 2013	19.30	19.55	19.22	19.42	1,755,082	+0.15(+0.77%)
Nov 18, 2013	19.56	19.68	19.22	19.27	2,377,383	-0.19(-0.97%)
Nov 15, 2013	19.42	19.56	19.25	19.46	2,011,959	+0.03(+0.17%)
Nov 14, 2013	19.28	19.56	19.22	19.42	2,896,392	+0.43(+2.26%)
Nov 12, 2013	18.76	19.70	18.76	18.99	12,828,419	+1.08(+6.03%)
Nov 11, 2013	17.68	17.92	17.49	17.91	4,396,361	+0.24(+1.35%)
Nov 08, 2013	17.15	17.71	17.09	17.68	2,838,301	+0.56(+3.28%)
Nov 07, 2013	17.14	17.22	16.98	17.11	2,274,968	-0.01(-0.05%)
Nov 06, 2013	17.24	17.27	17.04	17.12	1,333,528	+0.00(+0.00%)
Nov 05, 2013	17.33	17.44	17.09	17.12	1,799,558	-0.26(-1.52%)
Nov 04, 2013	16.98	17.39	16.94	17.39	1,629,223	+0.44(+2.58%)

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.