Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.47	18.36	17.30	18.19	15,321	+0.44(+2.48%)
Jan 30, 2014	17.19	17.96	17.19	17.75	22,231	+0.63(+3.68%)
Jan 29, 2014	17.15	17.28	17.10	17.12	14,453	-0.23(-1.33%)
Jan 28, 2014	17.23	17.50	17.16	17.35	12,229	+0.09(+0.52%)
Jan 27, 2014	17.29	17.37	17.26	17.26	5,582	-0.04(-0.23%)
Jan 24, 2014	17.28	17.65	17.25	17.30	18,634	-0.15(-0.86%)
Jan 23, 2014	17.32	17.64	17.25	17.45	6,376	-0.05(-0.29%)
Jan 22, 2014	17.46	17.50	17.26	17.50	4,081	+0.05(+0.29%)
Jan 21, 2014	17.35	17.45	17.25	17.45	3,280	+0.14(+0.81%)
Jan 17, 2014	17.25	17.31	17.31	17.31	9,200	+0.01(+0.06%)
Jan 16, 2014	17.31	17.46	17.25	17.30	9,659	-0.13(-0.75%)
Jan 15, 2014	17.46	17.68	17.25	17.43	7,031	-0.03(-0.17%)
Jan 14, 2014	17.23	17.46	17.05	17.46	7,454	+0.19(+1.10%)
Jan 13, 2014	17.05	17.46	17.00	17.27	17,689	+0.09(+0.52%)
Jan 10, 2014	17.31	17.53	17.07	17.18	3,917	-0.09(-0.52%)
Jan 09, 2014	17.02	17.63	17.00	17.27	12,641	+0.25(+1.47%)
Jan 08, 2014	17.05	17.07	16.83	17.02	10,624	-0.10(-0.58%)
Jan 07, 2014	16.83	17.22	16.83	17.12	8,483	+0.30(+1.78%)
Jan 06, 2014	16.94	17.81	16.69	16.82	11,737	-0.19(-1.12%)
Jan 03, 2014	16.87	17.48	16.64	17.01	12,689	+0.12(+0.71%)
Jan 02, 2014	17.44	17.58	16.86	16.89	22,342	-0.77(-4.36%)
Dec 31, 2013	17.70	17.66	17.66	17.66	7,500	-0.19(-1.06%)
Dec 30, 2013	17.61	18.05	17.35	17.85	25,465	+0.15(+0.85%)
Dec 27, 2013	17.41	18.50	17.41	17.70	17,211	+0.34(+1.96%)
Dec 26, 2013	17.41	17.97	17.28	17.36	6,077	-0.07(-0.40%)
Dec 24, 2013	17.00	17.70	17.00	17.43	14,171	+0.51(+3.01%)
Dec 23, 2013	16.69	17.22	16.69	16.92	11,055	+0.24(+1.44%)
Dec 20, 2013	15.99	16.81	15.99	16.68	70,352	+0.68(+4.25%)
Dec 19, 2013	15.78	16.26	15.78	16.00	15,095	+0.16(+1.01%)
Dec 18, 2013	15.77	15.86	15.10	15.84	13,099	+0.04(+0.25%)
Dec 17, 2013	15.34	15.88	15.10	15.80	9,845	+0.41(+2.66%)
Dec 16, 2013	15.10	15.45	14.72	15.39	22,752	+0.29(+1.92%)
Dec 13, 2013	14.88	15.32	14.71	15.10	38,766	+0.22(+1.48%)
Dec 12, 2013	15.17	15.22	14.81	14.88	30,877	-0.36(-2.36%)
Dec 11, 2013	15.36	15.39	15.10	15.24	19,304	-0.16(-1.04%)
Dec 10, 2013	15.25	15.50	15.25	15.40	12,219	-0.10(-0.65%)
Dec 09, 2013	15.65	15.65	15.28	15.50	8,333	-0.19(-1.21%)
Dec 06, 2013	15.85	15.85	15.20	15.69	0	-0.16(-1.01%)
Dec 05, 2013	16.45	16.45	15.54	15.85	0	-0.27(-1.67%)
Dec 04, 2013	16.03	16.45	15.80	16.12	0	-0.03(-0.19%)
Dec 03, 2013	16.43	16.85	15.98	16.15	0	-0.34(-2.06%)
Dec 02, 2013	16.91	16.97	16.36	16.49	0	-0.59(-3.45%)
Nov 29, 2013	16.79	17.25	16.51	17.08	0	+0.23(+1.36%)
Nov 27, 2013	16.55	17.10	16.50	16.85	0	+0.82(+5.12%)
Nov 26, 2013	15.90	16.18	15.85	16.03	0	+0.23(+1.46%)
Nov 25, 2013	15.59	15.89	15.36	15.80	0	+0.11(+0.70%)
Nov 22, 2013	15.36	15.69	15.25	15.69	0	+0.25(+1.62%)
Nov 21, 2013	15.36	15.45	15.29	15.44	4,515	+0.15(+0.98%)
Nov 20, 2013	15.31	15.36	15.20	15.29	0	-0.06(-0.39%)
Nov 19, 2013	15.22	15.38	15.19	15.35	8,054	+0.11(+0.72%)
Nov 18, 2013	15.49	15.49	15.23	15.24	0	-0.24(-1.55%)
Nov 15, 2013	15.34	15.63	15.25	15.48	0	+0.09(+0.58%)
Nov 14, 2013	15.15	15.47	15.15	15.39	0	-0.11(-0.71%)
Nov 12, 2013	15.44	15.74	15.05	15.50	0	+0.00(+0.00%)
Nov 11, 2013	15.02	15.86	15.02	15.50	0	+0.46(+3.06%)
Nov 08, 2013	14.65	15.21	14.65	15.04	0	+0.38(+2.59%)
Nov 07, 2013	14.54	14.90	14.53	14.66	23,642	-0.05(-0.34%)
Nov 06, 2013	14.65	14.80	14.59	14.71	0	+0.11(+0.75%)
Nov 05, 2013	14.53	14.79	14.45	14.60	0	-0.04(-0.27%)
Nov 04, 2013	14.53	14.76	14.45	14.64	23,713	+0.18(+1.24%)

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.