Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.26	17.70	17.20	17.25	347,322	-0.26(-1.51%)
Jan 30, 2014	17.44	17.66	17.22	17.51	272,695	+0.20(+1.18%)
Jan 29, 2014	17.61	17.76	17.28	17.31	349,679	-0.43(-2.42%)
Jan 28, 2014	17.90	17.96	17.63	17.74	375,119	-0.09(-0.52%)
Jan 27, 2014	18.62	18.70	17.82	17.83	392,271	-0.67(-3.64%)
Jan 24, 2014	18.58	18.65	18.25	18.50	714,449	-0.10(-0.53%)
Jan 23, 2014	18.85	18.87	17.92	18.60	443,401	-0.12(-0.64%)
Jan 22, 2014	18.61	18.79	18.35	18.72	353,397	+0.17(+0.93%)
Jan 21, 2014	18.20	18.63	18.09	18.55	449,813	+0.46(+2.52%)
Jan 17, 2014	17.87	18.09	18.09	18.09	346,037	+0.26(+1.44%)
Jan 16, 2014	17.90	17.99	17.77	17.84	379,284	-0.15(-0.84%)
Jan 15, 2014	17.88	18.07	17.88	17.99	375,214	+0.11(+0.63%)
Jan 14, 2014	17.80	17.88	17.58	17.88	401,825	+0.09(+0.48%)
Jan 13, 2014	17.68	17.81	17.58	17.79	439,411	+0.03(+0.15%)
Jan 10, 2014	17.62	17.78	17.31	17.76	391,453	+0.17(+0.94%)
Jan 09, 2014	17.66	17.77	17.47	17.60	495,367	-0.04(-0.22%)
Jan 08, 2014	17.78	17.81	17.52	17.64	568,526	-0.18(-1.00%)
Jan 07, 2014	17.94	18.12	17.69	17.82	468,104	-0.01(-0.04%)
Jan 06, 2014	17.94	18.04	17.74	17.82	343,099	-0.01(-0.07%)
Jan 03, 2014	18.00	18.10	17.78	17.84	199,853	-0.13(-0.74%)
Jan 02, 2014	18.16	18.16	17.92	17.97	613,171	-0.19(-1.06%)
Dec 31, 2013	18.20	18.16	18.16	18.16	260,057	-0.06(-0.33%)
Dec 30, 2013	18.41	18.42	18.20	18.22	191,645	-0.22(-1.18%)
Dec 27, 2013	18.64	18.64	18.33	18.44	251,853	-0.18(-0.99%)
Dec 26, 2013	18.63	18.69	18.07	18.62	306,618	+0.11(+0.61%)
Dec 24, 2013	18.64	18.74	18.44	18.51	78,152	-0.16(-0.85%)
Dec 23, 2013	18.27	18.67	18.22	18.67	363,130	+0.56(+3.10%)
Dec 20, 2013	17.80	18.23	17.80	18.11	1,089,808	+0.40(+2.24%)
Dec 19, 2013	17.81	17.85	17.61	17.71	335,208	-0.18(-1.00%)
Dec 18, 2013	17.52	17.90	17.22	17.89	562,344	+0.38(+2.15%)
Dec 17, 2013	17.59	17.66	17.28	17.51	317,370	-0.13(-0.75%)
Dec 16, 2013	17.26	17.68	17.24	17.65	219,185	+0.41(+2.38%)
Dec 13, 2013	17.33	17.41	17.11	17.24	200,668	-0.11(-0.65%)
Dec 12, 2013	17.19	17.51	17.19	17.35	160,463	+0.12(+0.69%)
Dec 11, 2013	17.44	17.54	17.18	17.23	187,539	-0.22(-1.25%)
Dec 10, 2013	17.70	17.80	17.43	17.45	191,237	-0.33(-1.86%)
Dec 09, 2013	17.80	17.81	17.60	17.78	312,959	-0.02(-0.11%)
Dec 06, 2013	17.66	18.11	17.66	17.80	0	+0.19(+1.09%)
Dec 05, 2013	17.61	17.72	17.55	17.61	0	-0.05(-0.26%)
Dec 04, 2013	17.61	17.92	17.51	17.65	0	+0.02(+0.11%)
Dec 03, 2013	17.80	17.98	17.35	17.63	0	-0.24(-1.33%)
Dec 02, 2013	18.32	18.38	17.84	17.87	358,259	-0.44(-2.42%)
Nov 29, 2013	18.46	18.46	18.23	18.31	0	-0.03(-0.18%)
Nov 27, 2013	18.21	18.42	18.11	18.35	0	+0.19(+1.02%)
Nov 26, 2013	18.13	18.21	17.90	18.16	0	+0.06(+0.33%)
Nov 25, 2013	18.04	18.17	17.90	18.10	156,278	+0.15(+0.85%)
Nov 22, 2013	17.89	18.02	17.79	17.95	0	+0.12(+0.67%)
Nov 21, 2013	17.49	17.85	17.38	17.83	253,780	+0.45(+2.58%)
Nov 20, 2013	17.51	17.51	17.22	17.38	0	-0.07(-0.42%)
Nov 19, 2013	17.53	17.61	17.31	17.45	183,414	-0.09(-0.49%)
Nov 18, 2013	17.59	17.70	17.44	17.54	0	-0.04(-0.23%)
Nov 15, 2013	17.67	17.67	17.41	17.58	0	-0.06(-0.34%)
Nov 14, 2013	17.66	17.68	17.45	17.64	192,688	+0.01(+0.04%)
Nov 13, 2013	17.45	17.64	17.33	17.63	0	+0.16(+0.91%)
Nov 12, 2013	17.49	17.54	17.33	17.47	0	-0.06(-0.34%)
Nov 11, 2013	17.67	17.67	17.42	17.53	0	-0.12(-0.67%)
Nov 08, 2013	17.08	17.75	16.98	17.65	0	+0.55(+3.25%)
Nov 07, 2013	17.34	17.34	17.03	17.10	315,522	-0.18(-1.03%)
Nov 06, 2013	17.20	17.33	17.17	17.28	202,265	+0.14(+0.81%)
Nov 05, 2013	17.03	17.30	16.96	17.14	551,262	+0.03(+0.15%)
Nov 04, 2013	17.09	17.11	16.83	17.11	343,682	+0.14(+0.82%)

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.