Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.71	17.14	16.66	16.70	358,703	-0.26(-1.51%)
Jan 30, 2014	16.89	17.10	16.67	16.96	281,631	+0.20(+1.18%)
Jan 29, 2014	17.05	17.20	16.73	16.76	361,137	-0.42(-2.42%)
Jan 28, 2014	17.33	17.39	17.07	17.17	387,411	-0.09(-0.52%)
Jan 27, 2014	18.03	18.11	17.25	17.26	405,125	-0.65(-3.64%)
Jan 24, 2014	17.99	18.06	17.67	17.92	737,860	-0.10(-0.53%)
Jan 23, 2014	18.26	18.27	17.35	18.01	457,931	-0.12(-0.63%)
Jan 22, 2014	18.02	18.20	17.76	18.13	364,977	+0.17(+0.93%)
Jan 21, 2014	17.62	18.04	17.51	17.96	464,553	+0.44(+2.52%)
Jan 17, 2014	17.30	17.52	17.52	17.52	357,376	+0.25(+1.44%)
Jan 16, 2014	17.33	17.42	17.21	17.27	391,713	-0.15(-0.84%)
Jan 15, 2014	17.31	17.50	17.32	17.42	387,509	+0.11(+0.63%)
Jan 14, 2014	17.24	17.31	17.02	17.31	414,992	+0.08(+0.48%)
Jan 13, 2014	17.12	17.25	17.02	17.23	453,810	+0.03(+0.15%)
Jan 10, 2014	17.06	17.22	16.77	17.20	404,280	+0.16(+0.94%)
Jan 09, 2014	17.10	17.21	16.92	17.04	511,600	-0.04(-0.22%)
Jan 08, 2014	17.21	17.25	16.96	17.08	587,155	-0.17(-1.00%)
Jan 07, 2014	17.37	17.55	17.13	17.25	483,443	-0.01(-0.04%)
Jan 06, 2014	17.37	17.47	17.17	17.26	354,342	-0.01(-0.07%)
Jan 03, 2014	17.42	17.53	17.22	17.27	206,402	-0.13(-0.74%)
Jan 02, 2014	17.58	17.58	17.35	17.40	633,264	-0.19(-1.05%)
Dec 31, 2013	17.62	17.58	17.58	17.58	268,579	-0.06(-0.33%)
Dec 30, 2013	17.83	17.83	17.62	17.64	197,924	-0.21(-1.18%)
Dec 27, 2013	18.05	18.05	17.75	17.85	260,106	-0.18(-0.99%)
Dec 26, 2013	18.04	18.10	17.50	18.03	316,665	+0.11(+0.61%)
Dec 24, 2013	18.05	18.15	17.85	17.92	80,712	-0.15(-0.85%)
Dec 23, 2013	17.69	18.08	17.64	18.08	375,029	+0.54(+3.10%)
Dec 20, 2013	17.23	17.65	17.23	17.53	1,125,520	+0.38(+2.24%)
Dec 19, 2013	17.25	17.28	17.05	17.15	346,192	-0.17(-1.00%)
Dec 18, 2013	16.96	17.33	16.67	17.32	580,771	+0.36(+2.15%)
Dec 17, 2013	17.03	17.10	16.73	16.96	327,770	-0.13(-0.75%)
Dec 16, 2013	16.71	17.12	16.70	17.09	226,368	+0.40(+2.38%)
Dec 13, 2013	16.78	16.86	16.57	16.69	207,243	-0.11(-0.65%)
Dec 12, 2013	16.64	16.96	16.64	16.80	165,722	+0.12(+0.69%)
Dec 11, 2013	16.89	16.98	16.63	16.68	193,685	-0.21(-1.25%)
Dec 10, 2013	17.14	17.24	16.88	16.89	197,504	-0.32(-1.86%)
Dec 09, 2013	17.23	17.25	17.04	17.21	323,214	-0.02(-0.11%)
Dec 06, 2013	17.10	17.54	17.10	17.23	0	+0.19(+1.09%)
Dec 05, 2013	17.05	17.16	16.99	17.05	0	-0.04(-0.26%)
Dec 04, 2013	17.05	17.35	16.95	17.09	0	+0.02(+0.11%)
Dec 03, 2013	17.23	17.41	16.80	17.07	0	-0.23(-1.33%)
Dec 02, 2013	17.74	17.80	17.27	17.30	369,998	-0.43(-2.42%)
Nov 29, 2013	17.87	17.88	17.65	17.73	0	-0.03(-0.18%)
Nov 27, 2013	17.63	17.84	17.54	17.76	0	+0.18(+1.02%)
Nov 26, 2013	17.56	17.64	17.33	17.58	0	+0.06(+0.33%)
Nov 25, 2013	17.47	17.60	17.33	17.53	161,399	+0.15(+0.85%)
Nov 22, 2013	17.32	17.44	17.23	17.38	0	+0.12(+0.67%)
Nov 21, 2013	16.93	17.28	16.83	17.26	262,096	+0.44(+2.58%)
Nov 20, 2013	16.95	16.95	16.68	16.83	0	-0.07(-0.42%)
Nov 19, 2013	16.98	17.05	16.76	16.90	189,425	-0.08(-0.49%)
Nov 18, 2013	17.03	17.14	16.89	16.98	0	-0.04(-0.23%)
Nov 15, 2013	17.11	17.11	16.86	17.02	0	-0.06(-0.34%)
Nov 14, 2013	17.10	17.12	16.90	17.08	199,002	+0.01(+0.04%)
Nov 13, 2013	16.90	17.08	16.78	17.07	0	+0.15(+0.91%)
Nov 12, 2013	16.94	16.98	16.78	16.92	0	-0.06(-0.34%)
Nov 11, 2013	17.11	17.11	16.87	16.98	0	-0.12(-0.67%)
Nov 08, 2013	16.54	17.19	16.44	17.09	0	+0.54(+3.25%)
Nov 07, 2013	16.79	16.79	16.49	16.55	325,861	-0.17(-1.03%)
Nov 06, 2013	16.65	16.78	16.62	16.73	208,893	+0.13(+0.81%)
Nov 05, 2013	16.49	16.75	16.42	16.59	569,326	+0.03(+0.15%)
Nov 04, 2013	16.55	16.57	16.30	16.57	354,943	+0.13(+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.