Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.61	18.72	17.52	18.47	1,739,257	+0.47(+2.63%)
Jan 30, 2014	17.81	18.09	17.41	17.99	848,477	+0.39(+2.23%)
Jan 29, 2014	17.42	17.78	17.39	17.60	917,911	+0.01(+0.08%)
Jan 28, 2014	17.46	17.62	17.32	17.59	1,098,629	+0.08(+0.48%)
Jan 27, 2014	17.63	17.78	17.40	17.50	1,404,349	-0.08(-0.48%)
Jan 24, 2014	17.86	17.96	17.53	17.59	1,357,397	-0.42(-2.31%)
Jan 23, 2014	18.04	18.12	17.88	18.00	1,205,352	-0.11(-0.62%)
Jan 22, 2014	17.92	18.16	17.84	18.11	752,859	+0.26(+1.47%)
Jan 21, 2014	17.79	17.90	17.53	17.85	690,599	+0.14(+0.77%)
Jan 17, 2014	17.89	17.72	17.72	17.72	766,549	-0.23(-1.30%)
Jan 16, 2014	17.81	18.00	17.55	17.95	990,511	+0.05(+0.26%)
Jan 15, 2014	17.64	17.93	17.51	17.90	668,573	+0.26(+1.49%)
Jan 14, 2014	17.38	17.74	17.27	17.64	793,430	+0.31(+1.78%)
Jan 13, 2014	17.29	17.40	17.18	17.33	1,434,492	-0.01(-0.05%)
Jan 10, 2014	17.43	17.62	17.19	17.34	718,691	-0.11(-0.64%)
Jan 09, 2014	17.60	17.77	17.23	17.45	1,016,259	-0.12(-0.69%)
Jan 08, 2014	17.51	17.76	17.37	17.58	1,362,309	+0.01(+0.05%)
Jan 07, 2014	17.66	17.83	17.50	17.57	926,867	+0.01(+0.08%)
Jan 06, 2014	17.94	18.05	17.40	17.55	1,124,597	-0.28(-1.57%)
Jan 03, 2014	17.72	18.05	17.63	17.83	999,719	+0.12(+0.69%)
Jan 02, 2014	17.96	18.03	17.59	17.71	1,526,963	-0.16(-0.89%)
Dec 31, 2013	17.84	17.87	17.87	17.87	1,217,976	+0.02(+0.13%)
Dec 30, 2013	17.83	18.02	17.74	17.85	991,703	+0.04(+0.21%)
Dec 27, 2013	17.80	17.98	17.66	17.81	569,962	-0.02(-0.13%)
Dec 26, 2013	17.80	18.01	17.57	17.83	675,010	+0.19(+1.06%)
Dec 24, 2013	17.55	17.72	17.48	17.65	496,347	+0.18(+1.02%)
Dec 23, 2013	17.24	17.51	17.19	17.47	911,072	+0.29(+1.72%)
Dec 20, 2013	17.09	17.27	16.92	17.17	2,283,877	+0.17(+0.99%)
Dec 19, 2013	17.10	17.19	16.83	17.00	1,876,634	-0.07(-0.41%)
Dec 18, 2013	16.34	17.31	16.22	17.08	2,266,566	+1.05(+6.54%)
Dec 17, 2013	16.05	16.16	15.92	16.03	973,189	+0.00(+0.00%)
Dec 16, 2013	15.74	16.11	15.71	16.03	897,997	+0.41(+2.61%)
Dec 13, 2013	15.39	15.78	15.39	15.62	960,496	+0.26(+1.68%)
Dec 12, 2013	15.39	15.50	15.22	15.36	835,280	-0.04(-0.24%)
Dec 11, 2013	15.62	15.63	15.28	15.40	946,248	-0.07(-0.45%)
Dec 10, 2013	15.49	15.82	15.47	15.47	984,631	-0.08(-0.51%)
Dec 09, 2013	15.54	15.63	15.31	15.55	813,098	+0.10(+0.67%)
Dec 06, 2013	15.40	15.58	15.32	15.45	0	+0.22(+1.44%)
Dec 05, 2013	15.18	15.37	15.13	15.23	0	+0.04(+0.28%)
Dec 04, 2013	15.14	15.38	14.93	15.18	0	+0.02(+0.15%)
Dec 03, 2013	15.25	15.60	15.08	15.16	0	-0.14(-0.89%)
Dec 02, 2013	15.47	15.56	15.25	15.30	1,644,152	-0.13(-0.82%)
Nov 29, 2013	15.59	15.68	15.40	15.42	0	-0.06(-0.36%)
Nov 27, 2013	15.31	15.56	15.21	15.48	0	+0.23(+1.50%)
Nov 26, 2013	15.29	15.44	15.20	15.25	0	+0.02(+0.15%)
Nov 25, 2013	15.21	15.48	15.10	15.23	1,031,838	+0.14(+0.93%)
Nov 22, 2013	14.81	15.10	14.81	15.09	0	+0.32(+2.19%)
Nov 21, 2013	14.44	14.78	14.37	14.76	815,379	+0.44(+3.04%)
Nov 20, 2013	14.72	14.74	14.29	14.33	0	-0.28(-1.92%)
Nov 19, 2013	15.00	15.09	14.57	14.61	860,075	-0.36(-2.38%)
Nov 18, 2013	14.96	15.10	14.86	14.96	0	+0.06(+0.38%)
Nov 15, 2013	14.95	14.95	14.79	14.91	0	+0.01(+0.06%)
Nov 14, 2013	14.95	14.95	14.74	14.90	454,714	-0.03(-0.22%)
Nov 13, 2013	14.61	14.93	14.61	14.93	0	+0.26(+1.79%)
Nov 12, 2013	14.66	14.76	14.51	14.67	0	+0.01(+0.06%)
Nov 11, 2013	14.56	14.82	14.43	14.66	0	+0.29(+2.05%)
Nov 08, 2013	13.95	14.46	13.95	14.37	0	+0.41(+2.95%)
Nov 07, 2013	14.44	14.47	13.94	13.95	1,058,985	-0.45(-3.15%)
Nov 06, 2013	14.59	14.68	14.37	14.41	949,137	-0.07(-0.49%)
Nov 05, 2013	14.46	14.66	14.38	14.48	767,707	-0.12(-0.83%)
Nov 04, 2013	14.47	14.66	14.37	14.60	1,480,726	+0.21(+1.45%)

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.