Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.50	16.88	16.40	16.72	1,136,208	-0.18(-1.07%)
Jan 30, 2014	16.61	16.93	16.42	16.90	951,467	+0.51(+3.11%)
Jan 29, 2014	16.56	17.00	16.32	16.39	1,240,016	-0.32(-1.92%)
Jan 28, 2014	17.01	17.22	16.31	16.71	5,081,431	+1.91(+12.91%)
Jan 27, 2014	15.30	15.67	14.76	14.80	1,768,902	-0.44(-2.89%)
Jan 24, 2014	15.70	16.06	15.21	15.24	997,702	-0.60(-3.79%)
Jan 23, 2014	15.90	16.01	15.63	15.84	612,675	-0.19(-1.19%)
Jan 22, 2014	15.90	16.09	15.82	16.03	579,093	+0.07(+0.44%)
Jan 21, 2014	15.76	16.05	15.68	15.96	795,485	+0.36(+2.31%)
Jan 17, 2014	15.65	15.60	15.60	15.60	955,300	-0.12(-0.79%)
Jan 16, 2014	15.94	16.16	15.72	15.72	755,042	-0.31(-1.96%)
Jan 15, 2014	15.50	16.10	15.57	16.04	842,624	+0.54(+3.48%)
Jan 14, 2014	15.48	15.61	15.43	15.50	993,114	+0.17(+1.11%)
Jan 13, 2014	15.78	15.86	14.93	15.33	2,015,187	-0.88(-5.43%)
Jan 10, 2014	16.32	16.49	16.14	16.21	699,545	-0.09(-0.55%)
Jan 09, 2014	16.61	16.61	16.15	16.30	736,554	-0.20(-1.21%)
Jan 08, 2014	16.36	16.77	16.20	16.50	966,960	+0.07(+0.43%)
Jan 07, 2014	16.38	16.55	16.24	16.43	634,279	+0.15(+0.92%)
Jan 06, 2014	16.65	16.65	16.22	16.28	813,045	-0.30(-1.81%)
Jan 03, 2014	16.45	16.67	16.31	16.58	486,479	+0.14(+0.85%)
Jan 02, 2014	16.70	16.71	16.37	16.44	539,031	-0.26(-1.56%)
Dec 31, 2013	16.55	16.70	16.70	16.70	642,300	+0.13(+0.78%)
Dec 30, 2013	16.42	16.66	16.39	16.57	423,207	+0.14(+0.85%)
Dec 27, 2013	16.56	16.56	16.30	16.43	518,015	-0.06(-0.36%)
Dec 26, 2013	16.51	16.65	16.30	16.49	528,472	+0.05(+0.30%)
Dec 24, 2013	16.33	16.49	16.22	16.44	380,440	+0.14(+0.86%)
Dec 23, 2013	16.22	16.41	16.18	16.30	687,770	+0.08(+0.49%)
Dec 20, 2013	16.26	16.50	16.11	16.22	1,586,191	+0.01(+0.06%)
Dec 19, 2013	16.08	16.37	16.08	16.21	661,169	+0.04(+0.25%)
Dec 18, 2013	15.97	16.23	15.61	16.17	1,069,686	-0.01(-0.06%)
Dec 17, 2013	15.80	16.26	15.57	16.18	814,547	+0.41(+2.60%)
Dec 16, 2013	15.37	15.89	15.21	15.77	544,840	+0.52(+3.41%)
Dec 13, 2013	15.17	15.34	15.06	15.25	528,824	+0.11(+0.73%)
Dec 12, 2013	15.29	15.36	15.12	15.14	866,447	-0.18(-1.17%)
Dec 11, 2013	15.78	15.86	15.29	15.32	795,006	-0.38(-2.42%)
Dec 10, 2013	15.64	15.78	15.51	15.70	1,015,973	-0.01(-0.06%)
Dec 09, 2013	15.86	16.09	15.63	15.71	499,684	-0.08(-0.51%)
Dec 06, 2013	15.42	15.89	15.25	15.79	0	+0.58(+3.81%)
Dec 05, 2013	14.96	15.26	14.95	15.21	0	+0.30(+2.01%)
Dec 04, 2013	14.90	15.21	14.78	14.91	0	-0.08(-0.53%)
Dec 03, 2013	15.14	15.25	14.97	14.99	1,269,536	-0.18(-1.19%)
Dec 02, 2013	15.43	15.44	14.96	15.17	1,293,489	-0.31(-2.00%)
Nov 29, 2013	15.57	15.64	15.36	15.48	0	+0.00(+0.00%)
Nov 27, 2013	15.49	15.53	15.32	15.48	0	+0.01(+0.06%)
Nov 26, 2013	15.30	15.52	15.21	15.47	0	+0.17(+1.11%)
Nov 25, 2013	15.61	15.73	15.24	15.30	651,364	-0.27(-1.73%)
Nov 22, 2013	15.57	15.69	15.41	15.57	0	-0.03(-0.19%)
Nov 21, 2013	15.23	15.63	15.22	15.60	667,007	+0.47(+3.11%)
Nov 20, 2013	15.35	15.45	15.12	15.13	0	+0.04(+0.27%)
Nov 19, 2013	15.50	15.61	15.03	15.09	801,190	-0.38(-2.49%)
Nov 18, 2013	15.51	15.89	15.35	15.47	0	+0.00(+0.00%)
Nov 15, 2013	15.16	15.55	15.00	15.47	0	+0.29(+1.88%)
Nov 14, 2013	15.39	15.45	14.97	15.19	1,052,280	-0.24(-1.52%)
Nov 12, 2013	15.30	15.45	15.18	15.43	0	+0.09(+0.55%)
Nov 11, 2013	15.32	15.49	15.09	15.34	0	-0.02(-0.13%)
Nov 08, 2013	15.15	15.49	14.97	15.36	0	+0.20(+1.32%)
Nov 07, 2013	15.55	15.63	15.02	15.16	1,362,752	-0.32(-2.07%)
Nov 06, 2013	15.83	15.84	15.27	15.48	2,244,820	-0.27(-1.71%)
Nov 05, 2013	15.46	15.79	15.37	15.75	12,730,350	+0.23(+1.48%)
Nov 04, 2013	15.62	15.62	15.32	15.52	2,681,176	+0.61(+4.09%)

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.