Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.76	16.23	15.71	16.01	6,311,230	-0.05(-0.28%)
Jan 30, 2014	16.38	16.45	15.95	16.05	4,618,729	-0.15(-0.93%)
Jan 29, 2014	16.28	16.46	16.08	16.20	3,887,299	-0.26(-1.61%)
Jan 28, 2014	16.50	16.81	16.40	16.47	5,142,807	+0.04(+0.23%)
Jan 27, 2014	16.27	16.54	15.78	16.43	8,226,387	+0.20(+1.26%)
Jan 24, 2014	16.72	16.72	16.02	16.23	6,896,621	-0.60(-3.55%)
Jan 23, 2014	16.81	16.91	16.64	16.82	3,814,695	-0.11(-0.67%)
Jan 22, 2014	16.66	16.96	16.53	16.94	3,995,300	+0.28(+1.68%)
Jan 21, 2014	16.75	16.78	16.34	16.66	6,507,784	-0.06(-0.36%)
Jan 17, 2014	17.49	16.72	16.72	16.72	16,799,696	-0.74(-4.25%)
Jan 16, 2014	17.45	17.54	17.21	17.46	4,982,844	-0.07(-0.39%)
Jan 15, 2014	17.55	17.60	17.37	17.53	2,874,812	-0.02(-0.13%)
Jan 14, 2014	17.34	17.55	17.20	17.55	4,503,305	+0.38(+2.20%)
Jan 13, 2014	17.63	17.66	17.15	17.17	4,745,949	-0.57(-3.24%)
Jan 10, 2014	17.57	17.85	17.50	17.75	3,497,832	+0.26(+1.47%)
Jan 09, 2014	17.47	17.61	17.25	17.49	3,267,039	+0.07(+0.39%)
Jan 08, 2014	17.18	17.55	17.06	17.42	4,788,852	+0.19(+1.12%)
Jan 07, 2014	17.27	17.42	17.16	17.23	3,849,815	+0.01(+0.04%)
Jan 06, 2014	17.53	17.61	17.11	17.22	4,614,664	-0.24(-1.38%)
Jan 03, 2014	17.17	17.49	17.12	17.46	4,228,210	+0.35(+2.07%)
Jan 02, 2014	17.14	17.27	17.05	17.11	3,088,312	-0.06(-0.35%)
Dec 31, 2013	17.17	17.17	17.17	17.17	3,777,777	-0.02(-0.13%)
Dec 30, 2013	16.93	17.27	16.93	17.19	2,730,707	+0.25(+1.47%)
Dec 27, 2013	17.07	17.19	16.93	16.94	2,625,471	-0.10(-0.58%)
Dec 26, 2013	17.05	17.18	17.02	17.04	1,509,808	-0.01(-0.04%)
Dec 24, 2013	16.98	17.24	16.93	17.05	1,804,186	+0.09(+0.53%)
Dec 23, 2013	16.48	17.01	16.42	16.96	4,747,459	+0.60(+3.69%)
Dec 20, 2013	16.40	16.57	16.29	16.35	6,793,645	+0.02(+0.09%)
Dec 19, 2013	16.36	16.39	16.17	16.34	4,651,670	-0.09(-0.55%)
Dec 18, 2013	16.13	16.46	15.90	16.43	6,804,995	+0.47(+2.93%)
Dec 17, 2013	16.15	16.16	15.84	15.96	3,935,960	-0.20(-1.21%)
Dec 16, 2013	16.22	16.29	16.00	16.16	2,719,118	+0.11(+0.70%)
Dec 13, 2013	16.22	16.33	15.86	16.04	4,341,765	-0.14(-0.89%)
Dec 12, 2013	16.07	16.29	16.03	16.19	4,592,881	+0.14(+0.85%)
Dec 11, 2013	16.19	16.24	15.91	16.05	5,521,453	-0.17(-1.02%)
Dec 10, 2013	16.22	16.56	16.20	16.22	4,616,509	+0.00(+0.00%)
Dec 09, 2013	16.39	16.47	16.11	16.22	5,926,560	-0.10(-0.60%)
Dec 06, 2013	16.35	16.69	16.29	16.32	5,415,620	+0.24(+1.50%)
Dec 05, 2013	16.21	16.34	15.96	16.07	5,059,786	-0.17(-1.02%)
Dec 04, 2013	16.41	16.44	16.02	16.24	6,171,667	-0.16(-0.97%)
Dec 03, 2013	16.49	16.53	16.22	16.40	4,500,125	-0.13(-0.78%)
Dec 02, 2013	16.87	16.92	16.50	16.53	5,373,253	-0.38(-2.23%)
Nov 29, 2013	16.95	17.03	16.81	16.90	2,701,414	-0.05(-0.31%)
Nov 27, 2013	16.80	17.00	16.71	16.96	5,575,076	+0.32(+1.90%)
Nov 26, 2013	16.39	16.67	16.36	16.64	8,757,442	+0.25(+1.52%)
Nov 25, 2013	16.48	16.53	16.20	16.39	3,462,292	-0.04(-0.23%)
Nov 22, 2013	16.56	16.65	16.34	16.43	4,995,620	-0.19(-1.13%)
Nov 21, 2013	16.30	16.62	16.09	16.62	4,983,479	+0.54(+3.38%)
Nov 20, 2013	16.02	16.51	16.01	16.07	9,810,350	+0.20(+1.28%)
Nov 19, 2013	15.80	16.17	15.73	15.87	6,973,236	+0.17(+1.10%)
Nov 18, 2013	16.03	16.05	15.60	15.70	3,424,988	-0.29(-1.79%)
Nov 15, 2013	16.10	16.20	15.94	15.98	2,832,782	+0.01(+0.05%)
Nov 14, 2013	15.83	16.18	15.80	15.98	4,032,785	+0.15(+0.95%)
Nov 13, 2013	15.28	15.92	15.28	15.83	6,413,331	+0.40(+2.59%)
Nov 12, 2013	15.17	15.48	15.13	15.43	5,327,970	+0.12(+0.79%)
Nov 11, 2013	15.34	15.35	15.13	15.30	2,651,566	-0.04(-0.25%)
Nov 08, 2013	15.29	15.37	14.91	15.34	5,536,540	-0.02(-0.10%)
Nov 07, 2013	15.80	16.01	15.33	15.36	4,177,483	-0.29(-1.88%)
Nov 06, 2013	15.73	15.77	15.49	15.65	3,349,902	-0.02(-0.10%)
Nov 05, 2013	15.79	15.85	15.60	15.67	4,682,137	-0.18(-1.14%)
Nov 04, 2013	15.93	16.04	15.79	15.85	4,471,556	+0.00(+0.00%)

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.