Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.45	17.84	17.34	17.78	1,928,989	+0.22(+1.23%)
Jan 30, 2014	17.51	17.75	17.51	17.56	1,271,786	+0.19(+1.09%)
Jan 29, 2014	17.39	17.49	17.29	17.38	1,656,777	-0.11(-0.64%)
Jan 28, 2014	17.26	17.52	17.26	17.49	951,475	+0.22(+1.30%)
Jan 27, 2014	16.79	17.57	16.79	17.26	1,781,843	-0.27(-1.56%)
Jan 24, 2014	17.61	17.65	17.33	17.54	1,603,911	-0.17(-0.99%)
Jan 23, 2014	17.66	17.77	17.57	17.71	1,537,795	-0.05(-0.28%)
Jan 22, 2014	17.55	17.79	17.48	17.76	1,906,825	+0.25(+1.44%)
Jan 21, 2014	17.17	17.52	17.12	17.51	1,207,343	+0.45(+2.62%)
Jan 17, 2014	17.24	17.06	17.06	17.06	1,542,601	-0.27(-1.53%)
Jan 16, 2014	17.26	17.35	17.21	17.33	964,672	+0.13(+0.77%)
Jan 15, 2014	16.98	17.28	16.98	17.19	1,439,002	+0.22(+1.28%)
Jan 14, 2014	16.86	17.12	16.78	16.98	1,375,874	+0.11(+0.66%)
Jan 13, 2014	16.87	17.00	16.78	16.86	1,788,157	-0.04(-0.25%)
Jan 10, 2014	16.61	16.96	16.50	16.91	2,172,028	+0.41(+2.46%)
Jan 09, 2014	16.49	16.51	16.24	16.50	665,583	+0.05(+0.30%)
Jan 08, 2014	16.54	16.61	16.37	16.45	604,888	-0.13(-0.76%)
Jan 07, 2014	16.66	16.73	16.52	16.58	916,949	+0.01(+0.04%)
Jan 06, 2014	16.52	16.75	16.45	16.57	989,066	+0.13(+0.76%)
Jan 03, 2014	16.35	16.56	16.33	16.45	753,233	+0.08(+0.51%)
Jan 02, 2014	16.24	16.39	16.15	16.36	1,042,173	+0.08(+0.47%)
Dec 31, 2013	16.44	16.28	16.28	16.28	1,685,477	-0.18(-1.10%)
Dec 30, 2013	16.49	16.58	16.41	16.47	739,474	-0.04(-0.25%)
Dec 27, 2013	16.42	16.51	16.30	16.51	948,816	-0.01(-0.04%)
Dec 26, 2013	16.56	16.65	16.43	16.52	898,194	-0.01(-0.08%)
Dec 24, 2013	16.51	16.65	16.47	16.53	967,729	-0.03(-0.21%)
Dec 23, 2013	16.54	16.73	16.51	16.56	2,438,623	+0.12(+0.72%)
Dec 20, 2013	16.08	16.45	16.04	16.45	2,097,011	+0.38(+2.37%)
Dec 19, 2013	16.32	16.38	15.95	16.06	1,573,413	-0.34(-2.07%)
Dec 18, 2013	15.97	16.45	15.92	16.40	2,530,949	+0.45(+2.83%)
Dec 17, 2013	15.79	16.03	15.67	15.95	2,750,179	+0.38(+2.45%)
Dec 16, 2013	15.48	15.71	15.45	15.57	3,186,296	+0.13(+0.85%)
Dec 13, 2013	15.66	15.86	15.44	15.44	2,013,493	-0.17(-1.11%)
Dec 12, 2013	15.75	15.75	15.57	15.61	949,905	-0.10(-0.62%)
Dec 11, 2013	15.99	16.08	15.62	15.71	1,305,987	-0.37(-2.33%)
Dec 10, 2013	16.03	16.22	16.02	16.09	1,044,663	+0.07(+0.43%)
Dec 09, 2013	16.05	16.09	15.86	16.02	900,113	-0.01(-0.04%)
Dec 06, 2013	16.03	16.14	15.95	16.02	682,391	+0.10(+0.65%)
Dec 05, 2013	16.00	16.02	15.84	15.92	798,101	-0.09(-0.56%)
Dec 04, 2013	15.70	16.09	15.63	16.01	2,119,202	+0.17(+1.09%)
Dec 03, 2013	15.83	15.95	15.75	15.84	1,078,362	-0.03(-0.22%)
Dec 02, 2013	15.88	16.04	15.74	15.87	1,017,260	-0.06(-0.39%)
Nov 29, 2013	16.04	16.12	15.91	15.93	467,754	-0.10(-0.65%)
Nov 27, 2013	15.94	16.05	15.84	16.04	664,120	+0.14(+0.87%)
Nov 26, 2013	16.05	16.06	15.77	15.90	1,266,895	-0.20(-1.25%)
Nov 25, 2013	16.13	16.16	16.03	16.10	1,154,411	-0.02(-0.13%)
Nov 22, 2013	16.28	16.30	16.04	16.12	1,408,927	-0.13(-0.81%)
Nov 21, 2013	15.96	16.29	15.86	16.25	1,293,755	+0.38(+2.40%)
Nov 20, 2013	16.17	16.37	15.84	15.87	1,623,338	-0.26(-1.63%)
Nov 19, 2013	16.40	16.45	16.13	16.13	1,559,775	-0.31(-1.90%)
Nov 18, 2013	16.49	16.63	16.38	16.45	1,391,528	-0.06(-0.38%)
Nov 15, 2013	16.47	16.56	16.38	16.51	954,519	+0.06(+0.34%)
Nov 14, 2013	16.36	16.63	16.34	16.45	590,702	+0.19(+1.19%)
Nov 12, 2013	16.39	16.42	16.13	16.26	858,294	-0.17(-1.01%)
Nov 11, 2013	16.44	16.63	16.38	16.43	815,941	+0.01(+0.04%)
Nov 08, 2013	16.61	16.65	16.19	16.42	917,903	-0.28(-1.66%)
Nov 07, 2013	16.99	17.04	16.63	16.70	1,161,227	-0.30(-1.75%)
Nov 06, 2013	17.10	17.43	16.91	16.99	1,737,440	-0.35(-2.00%)
Nov 05, 2013	17.62	17.62	17.19	17.34	1,978,345	-0.29(-1.65%)
Nov 04, 2013	17.54	17.64	17.39	17.63	1,725,773	+0.12(+0.67%)

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.