Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.75	15.88	15.66	15.77	3,503,891	-0.35(-2.18%)
Jan 30, 2014	16.12	16.15	16.00	16.13	173,063	+0.13(+0.82%)
Jan 29, 2014	16.01	16.11	15.92	16.00	421,311	-0.31(-1.88%)
Jan 28, 2014	16.21	16.30	16.18	16.30	271,239	+0.33(+2.04%)
Jan 27, 2014	16.12	16.15	15.89	15.98	474,600	-0.07(-0.47%)
Jan 24, 2014	16.34	16.39	16.02	16.05	372,525	-0.57(-3.43%)
Jan 23, 2014	16.74	16.74	16.53	16.62	836,973	+0.01(+0.08%)
Jan 22, 2014	16.70	16.70	16.54	16.61	640,006	-0.09(-0.55%)
Jan 21, 2014	16.83	16.83	16.60	16.70	561,786	-0.02(-0.12%)
Jan 17, 2014	16.83	16.72	16.72	16.72	624,833	-0.14(-0.81%)
Jan 16, 2014	16.96	16.96	16.77	16.86	1,060,369	-0.16(-0.92%)
Jan 15, 2014	16.84	17.03	16.88	17.01	1,104,776	+0.18(+1.05%)
Jan 14, 2014	16.76	16.86	16.65	16.84	927,348	+0.22(+1.33%)
Jan 13, 2014	16.77	16.79	16.58	16.61	736,255	-0.07(-0.43%)
Jan 10, 2014	16.69	16.69	16.58	16.69	638,679	+0.16(+0.99%)
Jan 09, 2014	16.63	16.64	16.44	16.52	590,401	+0.02(+0.12%)
Jan 08, 2014	16.54	16.54	16.45	16.50	606,113	+0.11(+0.68%)
Jan 07, 2014	16.33	16.42	16.31	16.39	295,088	+0.33(+2.03%)
Jan 06, 2014	16.13	16.13	16.01	16.07	205,929	+0.14(+0.86%)
Jan 03, 2014	16.00	16.00	15.91	15.93	157,324	-0.03(-0.16%)
Jan 02, 2014	16.13	16.13	15.91	15.96	221,536	-0.43(-2.63%)
Dec 31, 2013	16.31	16.39	16.39	16.39	258,150	+0.08(+0.48%)
Dec 30, 2013	16.30	16.31	16.20	16.31	285,127	+0.11(+0.68%)
Dec 27, 2013	16.30	16.30	16.15	16.20	184,755	+0.05(+0.32%)
Dec 26, 2013	16.16	16.20	16.05	16.15	67,454	+0.07(+0.45%)
Dec 24, 2013	16.05	16.09	15.98	16.07	77,541	+0.14(+0.86%)
Dec 23, 2013	15.94	15.98	15.88	15.94	132,426	+0.18(+1.12%)
Dec 20, 2013	15.75	15.83	15.71	15.76	195,510	+0.13(+0.83%)
Dec 19, 2013	15.62	15.67	15.51	15.63	252,196	+0.03(+0.18%)
Dec 18, 2013	15.49	15.66	15.40	15.60	239,789	+0.31(+2.02%)
Dec 17, 2013	15.40	15.40	15.22	15.29	100,780	-0.10(-0.63%)
Dec 16, 2013	15.32	15.49	15.32	15.39	180,529	+0.24(+1.58%)
Dec 13, 2013	15.21	15.25	15.13	15.15	220,745	+0.03(+0.21%)
Dec 12, 2013	15.26	15.26	15.10	15.12	268,615	-0.23(-1.48%)
Dec 11, 2013	15.57	15.57	15.33	15.34	81,249	-0.13(-0.84%)
Dec 10, 2013	15.56	15.56	15.47	15.47	247,506	-0.07(-0.48%)
Dec 09, 2013	15.57	15.57	15.47	15.55	307,011	+0.04(+0.28%)
Dec 06, 2013	15.49	15.51	15.37	15.51	0	+0.25(+1.65%)
Dec 05, 2013	15.44	15.44	15.25	15.25	0	-0.08(-0.55%)
Dec 04, 2013	15.38	15.45	15.25	15.34	0	-0.20(-1.29%)
Dec 03, 2013	15.69	15.69	15.51	15.54	195,459	-0.20(-1.28%)
Dec 02, 2013	15.92	15.92	15.74	15.74	0	-0.15(-0.94%)
Nov 29, 2013	16.05	16.05	15.89	15.89	0	+0.14(+0.89%)
Nov 27, 2013	15.83	15.83	15.71	15.75	0	+0.11(+0.68%)
Nov 26, 2013	15.64	15.66	15.58	15.64	0	+0.10(+0.63%)
Nov 25, 2013	15.66	15.66	15.53	15.55	0	-0.03(-0.21%)
Nov 22, 2013	15.59	15.59	15.52	15.58	0	+0.09(+0.59%)
Nov 21, 2013	15.47	15.50	15.36	15.49	0	+0.23(+1.49%)
Nov 20, 2013	15.52	15.52	15.23	15.26	0	-0.18(-1.18%)
Nov 19, 2013	15.51	15.51	15.41	15.44	0	-0.07(-0.48%)
Nov 18, 2013	15.70	15.70	15.51	15.52	191,860	+0.05(+0.31%)
Nov 15, 2013	15.52	15.52	15.41	15.47	0	+0.03(+0.21%)
Nov 14, 2013	15.37	15.45	15.31	15.44	0	+0.03(+0.21%)
Nov 12, 2013	15.45	15.47	15.36	15.40	0	-0.14(-0.88%)
Nov 11, 2013	15.57	15.57	15.48	15.54	0	+0.12(+0.76%)
Nov 08, 2013	15.25	15.46	15.25	15.42	0	+0.10(+0.68%)
Nov 07, 2013	15.63	15.66	15.29	15.32	180,651	-0.25(-1.63%)
Nov 06, 2013	15.59	15.64	15.51	15.57	184,963	+0.16(+1.05%)
Nov 05, 2013	15.47	15.47	15.27	15.41	0	-0.27(-1.74%)
Nov 04, 2013	15.75	15.75	15.58	15.68	0	+0.03(+0.21%)

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.