Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.64	14.84	14.59	14.73	1,904,568	-0.10(-0.66%)
Jan 30, 2014	14.88	14.93	14.45	14.83	2,644,173	+0.00(+0.00%)
Jan 29, 2014	15.05	15.06	14.80	14.83	956,815	-0.30(-1.95%)
Jan 28, 2014	15.09	15.32	15.07	15.13	1,801,560	+0.04(+0.28%)
Jan 27, 2014	15.30	15.34	15.05	15.09	753,933	-0.20(-1.29%)
Jan 24, 2014	15.52	15.54	15.23	15.28	1,358,923	-0.30(-1.90%)
Jan 23, 2014	15.46	15.61	15.46	15.58	1,596,172	-0.03(-0.18%)
Jan 22, 2014	15.51	15.63	15.46	15.61	897,747	+0.11(+0.73%)
Jan 21, 2014	15.44	15.51	15.37	15.49	1,097,518	+0.18(+1.15%)
Jan 17, 2014	15.35	15.32	15.32	15.32	834,256	-0.06(-0.41%)
Jan 16, 2014	15.18	15.40	15.04	15.38	1,190,556	+0.13(+0.83%)
Jan 15, 2014	15.36	15.41	15.17	15.25	706,839	-0.11(-0.69%)
Jan 14, 2014	15.27	15.45	15.27	15.36	833,627	+0.11(+0.69%)
Jan 13, 2014	15.42	15.62	15.18	15.25	1,176,214	-0.24(-1.54%)
Jan 10, 2014	15.35	15.52	15.35	15.49	823,655	+0.15(+0.96%)
Jan 09, 2014	15.25	15.35	15.17	15.35	870,652	+0.12(+0.79%)
Jan 08, 2014	15.26	15.27	15.15	15.23	1,116,636	-0.05(-0.32%)
Jan 07, 2014	15.16	15.30	15.16	15.27	1,055,202	+0.13(+0.88%)
Jan 06, 2014	15.26	15.31	15.11	15.14	2,086,129	-0.12(-0.78%)
Jan 03, 2014	15.09	15.28	15.09	15.26	1,237,268	+0.15(+1.02%)
Jan 02, 2014	15.10	15.21	14.96	15.11	1,303,217	+0.01(+0.05%)
Dec 31, 2013	15.23	15.10	15.10	15.10	799,845	-0.07(-0.46%)
Dec 30, 2013	15.01	15.31	14.94	15.17	2,125,325	+0.17(+1.12%)
Dec 27, 2013	14.99	15.06	14.84	15.00	1,052,269	+0.05(+0.33%)
Dec 26, 2013	14.95	15.03	14.88	14.95	566,792	-0.01(-0.05%)
Dec 24, 2013	14.92	15.04	14.88	14.96	1,079,244	+0.08(+0.57%)
Dec 23, 2013	15.25	15.26	14.84	14.87	1,981,818	-0.29(-1.90%)
Dec 20, 2013	15.27	15.35	15.16	15.16	4,683,477	-0.15(-0.96%)
Dec 19, 2013	15.54	15.54	15.20	15.31	1,437,161	-0.23(-1.49%)
Dec 18, 2013	15.38	15.55	15.06	15.54	1,417,173	+0.14(+0.91%)
Dec 17, 2013	15.26	15.41	15.13	15.40	1,359,106	+0.13(+0.88%)
Dec 16, 2013	15.28	15.36	15.16	15.27	857,898	+0.11(+0.74%)
Dec 13, 2013	15.13	15.23	15.07	15.16	1,287,896	+0.03(+0.19%)
Dec 12, 2013	15.09	15.23	15.06	15.13	1,115,638	+0.00(+0.00%)
Dec 11, 2013	15.35	15.37	15.11	15.13	1,428,784	-0.19(-1.24%)
Dec 10, 2013	15.51	15.56	15.26	15.32	1,533,460	-0.26(-1.67%)
Dec 09, 2013	15.66	15.73	15.48	15.58	1,295,389	-0.09(-0.58%)
Dec 06, 2013	15.38	15.69	15.38	15.67	1,453,661	+0.39(+2.58%)
Dec 05, 2013	15.12	15.33	15.01	15.27	1,587,623	+0.15(+1.02%)
Dec 04, 2013	15.14	15.31	15.01	15.12	1,110,800	-0.10(-0.64%)
Dec 03, 2013	15.10	15.34	15.06	15.22	1,827,528	+0.04(+0.28%)
Dec 02, 2013	15.17	15.28	15.04	15.17	1,320,657	-0.03(-0.18%)
Nov 29, 2013	15.31	15.39	15.18	15.20	466,783	-0.14(-0.91%)
Nov 27, 2013	15.34	15.42	15.16	15.34	1,117,526	+0.01(+0.09%)
Nov 26, 2013	15.40	15.42	15.14	15.33	1,651,089	-0.04(-0.27%)
Nov 25, 2013	15.66	15.66	15.34	15.37	1,669,577	-0.22(-1.44%)
Nov 22, 2013	15.50	15.70	15.49	15.59	1,762,283	+0.07(+0.45%)
Nov 21, 2013	15.33	15.55	15.33	15.52	2,962,591	+0.27(+1.74%)
Nov 20, 2013	15.05	15.42	15.05	15.26	3,369,102	+0.21(+1.39%)
Nov 19, 2013	15.27	15.27	14.98	15.05	3,669,129	-0.27(-1.78%)
Nov 18, 2013	15.69	15.71	15.19	15.32	3,916,217	-0.35(-2.23%)
Nov 15, 2013	15.56	15.70	15.39	15.67	1,783,626	+0.15(+0.95%)
Nov 14, 2013	15.52	15.59	15.39	15.52	2,060,908	-0.06(-0.40%)
Nov 13, 2013	15.60	15.68	15.44	15.59	1,840,931	-0.05(-0.31%)
Nov 12, 2013	15.61	15.71	15.46	15.64	1,238,194	-0.02(-0.13%)
Nov 11, 2013	15.92	15.99	15.64	15.66	1,510,766	-0.26(-1.63%)
Nov 08, 2013	15.58	15.96	15.43	15.92	2,949,338	+0.34(+2.16%)
Nov 07, 2013	15.40	15.80	14.40	15.58	10,496,668	-1.89(-10.81%)
Nov 06, 2013	17.53	17.58	17.38	17.47	1,375,542	-0.06(-0.32%)
Nov 05, 2013	17.39	17.57	17.30	17.53	1,416,900	+0.12(+0.68%)
Nov 04, 2013	17.49	17.53	17.35	17.41	1,476,122	-0.01(-0.08%)

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.