Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.02	16.17	16.00	16.04	2,917,582	-0.24(-1.47%)
Jan 30, 2014	16.37	16.45	16.20	16.28	1,758,695	+0.01(+0.06%)
Jan 29, 2014	16.24	16.36	16.09	16.27	2,858,466	-0.08(-0.49%)
Jan 28, 2014	16.57	16.71	16.27	16.35	3,269,183	-0.16(-0.97%)
Jan 27, 2014	15.90	16.75	15.72	16.51	7,104,631	+0.64(+4.03%)
Jan 24, 2014	16.08	16.14	15.69	15.87	3,031,723	-0.36(-2.22%)
Jan 23, 2014	16.33	16.33	16.03	16.23	2,336,804	-0.14(-0.86%)
Jan 22, 2014	16.20	16.37	16.12	16.37	2,278,843	+0.18(+1.11%)
Jan 21, 2014	16.48	16.62	15.97	16.19	3,653,615	-0.17(-1.04%)
Jan 17, 2014		16.36	16.36	16.36	0	-0.16(-0.97%)
Jan 16, 2014	16.76	16.76	16.38	16.52	4,940,200	-0.27(-1.61%)
Jan 15, 2014	16.94	17.08	16.78	16.79	2,234,330	-0.15(-0.89%)
Jan 14, 2014	16.82	17.10	16.66	16.94	4,922,548	+0.23(+1.38%)
Jan 13, 2014	16.87	16.97	16.64	16.71	2,414,500	-0.17(-1.01%)
Jan 10, 2014	17.00	17.02	16.83	16.88	2,934,629	-0.16(-0.94%)
Jan 09, 2014	16.99	17.09	16.65	17.04	3,516,190	+0.19(+1.13%)
Jan 08, 2014	16.83	16.93	16.66	16.85	3,179,082	+0.10(+0.60%)
Jan 07, 2014	16.98	17.11	16.62	16.75	6,327,860	-0.19(-1.12%)
Jan 06, 2014	17.24	17.34	16.79	16.94	5,563,297	-0.26(-1.51%)
Jan 03, 2014	17.26	17.38	16.97	17.20	2,095,455	-0.02(-0.12%)
Jan 02, 2014	17.84	17.86	16.94	17.22	4,207,714	-0.71(-3.96%)
Dec 31, 2013		17.93	17.93	17.93	0	+0.17(+0.96%)
Dec 30, 2013	17.77	17.78	17.46	17.76	1,625,689	-0.02(-0.11%)
Dec 27, 2013	17.69	17.91	17.56	17.78	1,567,029	+0.06(+0.34%)
Dec 26, 2013	17.62	17.75	17.45	17.72	1,644,009	+0.01(+0.06%)
Dec 24, 2013	17.52	17.82	17.48	17.71	1,269,715	+0.15(+0.85%)
Dec 23, 2013	17.35	17.63	17.33	17.56	2,834,849	+0.35(+2.03%)
Dec 20, 2013	17.19	17.33	17.11	17.21	5,112,495	+0.05(+0.29%)
Dec 19, 2013	16.60	17.18	16.58	17.16	4,805,947	+0.68(+4.13%)
Dec 18, 2013	16.44	16.54	16.09	16.48	2,226,340	+0.07(+0.43%)
Dec 17, 2013	16.45	16.52	16.18	16.41	1,879,754	+0.03(+0.18%)
Dec 16, 2013	16.44	16.50	16.06	16.38	2,972,767	+0.08(+0.49%)
Dec 13, 2013	16.06	16.56	16.03	16.30	3,678,884	+0.28(+1.75%)
Dec 12, 2013	16.26	16.37	15.91	16.02	2,321,518	-0.20(-1.23%)
Dec 11, 2013	16.60	16.61	16.09	16.22	2,196,341	-0.29(-1.76%)
Dec 10, 2013	16.38	16.74	16.38	16.51	2,476,761	+0.15(+0.92%)
Dec 09, 2013	15.99	16.40	15.96	16.36	2,941,201	+0.36(+2.25%)
Dec 06, 2013	16.34	16.43	15.86	16.00	4,945,223	-0.21(-1.30%)
Dec 05, 2013	16.26	16.31	16.07	16.21	2,941,343	-0.08(-0.49%)
Dec 04, 2013	16.09	16.35	16.05	16.29	3,276,966	+0.13(+0.80%)
Dec 03, 2013	16.74	16.76	16.03	16.16	5,612,503	-0.64(-3.81%)
Dec 02, 2013	16.91	16.99	16.50	16.80	5,013,528	+0.03(+0.18%)
Nov 29, 2013	16.57	16.91	16.50	16.77	2,724,183	+0.21(+1.27%)
Nov 27, 2013	15.97	16.63	15.83	16.56	6,934,831	+0.80(+5.08%)
Nov 26, 2013	15.35	16.03	15.35	15.76	4,551,538	+0.46(+3.01%)
Nov 25, 2013	15.79	15.82	15.26	15.30	5,738,544	-0.50(-3.16%)
Nov 22, 2013	15.12	15.93	15.09	15.80	12,111,809	+0.88(+5.90%)
Nov 21, 2013	14.85	14.99	14.73	14.92	2,197,926	+0.09(+0.61%)
Nov 20, 2013	14.85	14.99	14.66	14.83	3,113,007	-0.11(-0.74%)
Nov 19, 2013	14.93	15.10	14.78	14.94	3,431,527	+0.04(+0.27%)
Nov 18, 2013	14.91	15.04	14.77	14.90	3,011,401	-0.03(-0.20%)
Nov 15, 2013	15.17	15.30	14.82	14.93	3,683,986	-0.23(-1.52%)
Nov 14, 2013	15.37	15.45	15.06	15.16	2,488,480	-0.15(-0.98%)
Nov 13, 2013	14.97	15.36	14.91	15.31	4,634,180	+0.27(+1.80%)
Nov 12, 2013	15.32	15.34	14.96	15.04	2,697,340	-0.31(-2.02%)
Nov 11, 2013	15.13	15.66	15.11	15.35	4,626,199	+0.27(+1.79%)
Nov 08, 2013	16.30	16.48	14.65	15.08	9,519,972	-0.55(-3.52%)
Nov 07, 2013	16.00	16.04	15.61	15.63	2,625,068	-0.33(-2.07%)
Nov 06, 2013	16.28	16.32	15.72	15.96	3,606,683	-0.24(-1.48%)
Nov 05, 2013	16.19	16.27	15.90	16.20	3,190,979	+0.00(+0.00%)
Nov 04, 2013	16.15	16.30	15.93	16.20	4,401,842	+0.12(+0.75%)

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.