Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.31	16.78	16.29	16.56	1,526,685	+0.02(+0.11%)
Jan 30, 2014	16.53	16.70	16.43	16.54	826,429	+0.19(+1.16%)
Jan 29, 2014	16.51	16.70	16.34	16.35	725,154	-0.32(-1.91%)
Jan 28, 2014	16.70	16.80	16.63	16.67	770,102	-0.04(-0.21%)
Jan 27, 2014	16.54	16.85	16.42	16.71	1,298,309	+0.23(+1.40%)
Jan 24, 2014	16.65	16.70	16.45	16.48	1,156,204	-0.28(-1.66%)
Jan 23, 2014	16.73	16.82	16.65	16.75	1,729,282	-0.15(-0.91%)
Jan 22, 2014	16.94	16.98	16.78	16.91	1,277,271	-0.06(-0.35%)
Jan 21, 2014	17.33	17.35	16.93	16.97	1,298,209	-0.25(-1.47%)
Jan 17, 2014	17.26	17.22	17.22	17.22	1,053,909	-0.06(-0.34%)
Jan 16, 2014	17.31	17.36	16.84	17.28	2,285,076	-0.14(-0.78%)
Jan 15, 2014	17.42	17.84	17.30	17.42	3,794,091	+0.00(+0.00%)
Jan 14, 2014	16.81	18.17	16.79	17.42	6,454,041	+0.69(+4.13%)
Jan 13, 2014	17.58	17.60	16.58	16.73	3,052,032	-0.90(-5.09%)
Jan 10, 2014	17.34	17.63	17.29	17.62	1,559,220	+0.28(+1.63%)
Jan 09, 2014	17.68	17.69	17.19	17.34	2,186,232	-0.32(-1.84%)
Jan 08, 2014	17.82	17.82	17.01	17.66	5,189,026	-0.18(-1.03%)
Jan 07, 2014	18.20	18.20	17.81	17.85	1,919,619	-0.37(-2.01%)
Jan 06, 2014	18.55	18.72	18.15	18.21	1,145,976	-0.35(-1.91%)
Jan 03, 2014	18.02	18.70	18.02	18.57	1,545,590	+0.53(+2.91%)
Jan 02, 2014	18.30	18.43	17.97	18.04	1,943,020	-0.30(-1.64%)
Dec 31, 2013	18.53	18.34	18.34	18.34	829,136	-0.16(-0.86%)
Dec 30, 2013	18.46	18.60	18.29	18.50	540,639	+0.04(+0.19%)
Dec 27, 2013	18.57	18.69	18.43	18.47	314,241	-0.11(-0.57%)
Dec 26, 2013	18.64	18.72	18.56	18.57	379,964	-0.03(-0.16%)
Dec 24, 2013	18.45	18.61	18.44	18.60	349,484	+0.11(+0.61%)
Dec 23, 2013	18.42	18.50	18.22	18.49	1,080,735	+0.14(+0.74%)
Dec 20, 2013	18.17	18.42	18.01	18.35	1,059,411	+0.18(+1.01%)
Dec 19, 2013	18.25	18.43	18.09	18.17	527,757	-0.19(-1.03%)
Dec 18, 2013	18.11	18.40	17.90	18.36	1,097,160	+0.25(+1.37%)
Dec 17, 2013	18.37	18.43	17.94	18.11	973,575	-0.25(-1.35%)
Dec 16, 2013	18.08	18.43	18.04	18.36	1,177,194	+0.33(+1.83%)
Dec 13, 2013	17.83	18.07	17.78	18.03	1,189,386	+0.21(+1.15%)
Dec 12, 2013	18.43	18.46	17.81	17.82	1,932,585	-0.63(-3.40%)
Dec 11, 2013	18.93	19.02	18.45	18.45	1,449,409	-0.37(-1.96%)
Dec 10, 2013	18.86	19.10	18.74	18.82	1,208,241	-0.11(-0.56%)
Dec 09, 2013	19.09	19.20	18.87	18.93	1,308,986	-0.23(-1.22%)
Dec 06, 2013	19.06	19.31	18.93	19.16	1,543,362	+0.02(+0.09%)
Dec 05, 2013	19.79	19.87	18.95	19.14	2,999,359	-0.41(-2.10%)
Dec 04, 2013	19.65	19.65	19.31	19.55	2,364,236	-0.32(-1.62%)
Dec 03, 2013	20.14	20.18	19.82	19.88	1,323,102	-0.21(-1.05%)
Dec 02, 2013	20.07	20.36	19.89	20.09	1,244,784	-0.01(-0.03%)
Nov 29, 2013	20.06	20.21	19.85	20.09	508,782	+0.12(+0.62%)
Nov 27, 2013	20.12	20.15	19.80	19.97	715,840	-0.10(-0.50%)
Nov 26, 2013	20.08	20.38	19.99	20.07	1,246,873	+0.02(+0.12%)
Nov 25, 2013	20.18	20.27	19.94	20.05	942,213	-0.12(-0.58%)
Nov 22, 2013	20.32	20.40	20.11	20.16	686,104	-0.15(-0.75%)
Nov 21, 2013	20.09	20.45	20.09	20.32	891,729	+0.20(+0.99%)
Nov 20, 2013	20.42	20.49	20.05	20.12	895,288	-0.13(-0.67%)
Nov 19, 2013	20.18	20.45	20.08	20.25	1,615,075	-0.01(-0.03%)
Nov 18, 2013	19.90	20.43	19.88	20.26	1,801,012	+0.40(+2.01%)
Nov 15, 2013	19.68	19.87	19.63	19.86	766,012	+0.11(+0.53%)
Nov 14, 2013	19.75	19.82	19.55	19.75	1,273,750	-0.06(-0.33%)
Nov 13, 2013	18.83	20.16	18.66	19.82	2,567,950	+0.91(+4.81%)
Nov 12, 2013	18.92	19.10	18.79	18.91	612,040	-0.02(-0.09%)
Nov 11, 2013	19.04	19.04	18.84	18.93	508,062	-0.09(-0.49%)
Nov 08, 2013	18.90	19.03	18.73	19.02	1,339,608	+0.22(+1.15%)
Nov 07, 2013	19.16	19.32	18.80	18.80	1,201,090	-0.32(-1.69%)
Nov 06, 2013	18.65	19.21	18.60	19.13	2,302,678	+0.48(+2.58%)
Nov 05, 2013	18.61	18.79	18.30	18.65	901,499	+0.02(+0.09%)
Nov 04, 2013	18.44	18.65	18.35	18.63	585,427	+0.21(+1.15%)

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.