Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.03	19.32	18.59	19.14	971,541	-0.15(-0.78%)
Jan 30, 2014	18.81	19.31	18.80	19.29	804,545	+0.57(+3.03%)
Jan 29, 2014	18.81	18.94	18.69	18.72	588,953	-0.05(-0.27%)
Jan 28, 2014	18.56	18.83	18.45	18.77	439,510	+0.23(+1.22%)
Jan 27, 2014	18.68	18.71	18.44	18.55	600,228	-0.09(-0.46%)
Jan 24, 2014	19.04	19.05	18.55	18.63	481,422	-0.43(-2.24%)
Jan 23, 2014	19.20	19.20	18.94	19.06	521,403	-0.18(-0.93%)
Jan 22, 2014	19.60	19.64	19.20	19.24	393,206	-0.32(-1.62%)
Jan 21, 2014	19.64	19.75	19.48	19.56	346,938	+0.02(+0.09%)
Jan 17, 2014	19.47	19.54	19.54	19.54	1,360,847	+0.09(+0.48%)
Jan 16, 2014	19.38	19.55	19.31	19.45	595,693	+0.10(+0.54%)
Jan 15, 2014	19.39	19.69	19.32	19.34	926,860	-0.05(-0.24%)
Jan 14, 2014	19.49	19.51	19.36	19.39	687,784	-0.15(-0.77%)
Jan 13, 2014	19.11	19.75	19.08	19.54	776,526	+0.45(+2.35%)
Jan 10, 2014	18.81	19.11	18.69	19.09	1,085,829	+0.23(+1.20%)
Jan 09, 2014	19.00	19.06	18.81	18.86	432,709	-0.13(-0.70%)
Jan 08, 2014	18.85	19.03	18.67	19.00	927,943	+0.19(+0.99%)
Jan 07, 2014	18.97	19.13	18.75	18.81	640,569	-0.17(-0.91%)
Jan 06, 2014	19.02	19.02	18.83	18.98	313,445	-0.04(-0.19%)
Jan 03, 2014	19.20	19.20	18.94	19.02	297,841	-0.09(-0.49%)
Jan 02, 2014	19.15	19.31	18.84	19.11	892,864	-0.04(-0.19%)
Dec 31, 2013	19.25	19.15	19.15	19.15	1,400,937	-0.07(-0.36%)
Dec 30, 2013	19.18	19.25	18.95	19.22	375,391	+0.09(+0.47%)
Dec 27, 2013	19.22	19.26	18.96	19.13	203,133	-0.05(-0.28%)
Dec 26, 2013	19.13	19.23	19.03	19.18	234,253	+0.11(+0.58%)
Dec 24, 2013	18.97	19.13	18.85	19.07	126,947	+0.13(+0.70%)
Dec 23, 2013	18.99	19.04	18.88	18.94	265,716	+0.10(+0.53%)
Dec 20, 2013	18.77	18.95	18.62	18.84	278,252	+0.10(+0.52%)
Dec 19, 2013	18.84	18.85	18.42	18.74	385,625	-0.10(-0.53%)
Dec 18, 2013	18.53	18.92	18.37	18.84	277,080	+0.33(+1.77%)
Dec 17, 2013	18.40	18.56	18.39	18.51	331,884	+0.06(+0.35%)
Dec 16, 2013	18.42	18.52	18.27	18.45	204,901	+0.06(+0.35%)
Dec 13, 2013	18.19	18.45	18.05	18.38	212,771	+0.26(+1.43%)
Dec 12, 2013	18.32	18.34	17.99	18.12	349,599	-0.26(-1.41%)
Dec 11, 2013	18.60	18.60	18.34	18.38	384,509	-0.13(-0.72%)
Dec 10, 2013	18.58	18.69	18.37	18.52	431,214	-0.02(-0.13%)
Dec 09, 2013	18.14	18.70	18.08	18.54	684,668	+0.51(+2.84%)
Dec 06, 2013	17.75	18.04	17.59	18.03	401,908	+0.53(+3.02%)
Dec 05, 2013	17.35	17.59	17.20	17.50	287,884	+0.19(+1.12%)
Dec 04, 2013	17.41	17.50	17.26	17.31	338,390	-0.15(-0.86%)
Dec 03, 2013	16.89	17.47	16.89	17.46	498,980	+0.45(+2.67%)
Dec 02, 2013	17.26	17.31	17.00	17.00	525,504	-0.33(-1.92%)
Nov 29, 2013	17.30	17.57	17.27	17.34	125,605	+0.05(+0.31%)
Nov 27, 2013	17.10	17.37	17.02	17.28	238,600	+0.07(+0.42%)
Nov 26, 2013	17.20	17.23	17.06	17.21	615,579	+0.01(+0.08%)
Nov 25, 2013	17.31	17.52	17.15	17.20	384,005	-0.12(-0.68%)
Nov 22, 2013	16.81	17.55	16.77	17.31	484,267	+0.46(+2.72%)
Nov 21, 2013	17.11	17.11	16.63	16.86	1,401,905	-0.70(-3.99%)
Nov 20, 2013	17.78	17.78	17.46	17.56	1,112,485	-0.12(-0.69%)
Nov 19, 2013	17.70	18.04	17.67	17.68	424,674	+0.02(+0.14%)
Nov 18, 2013	17.56	17.96	17.56	17.65	370,187	+0.18(+1.00%)
Nov 15, 2013	17.49	17.49	17.35	17.48	219,758	-0.04(-0.20%)
Nov 14, 2013	17.51	17.56	17.44	17.51	357,132	-0.01(-0.06%)
Nov 13, 2013	17.27	17.54	17.26	17.52	320,993	+0.17(+0.97%)
Nov 12, 2013	17.40	17.52	17.34	17.36	290,993	-0.02(-0.10%)
Nov 11, 2013	17.23	17.39	17.22	17.37	135,847	+0.11(+0.66%)
Nov 08, 2013	17.18	17.36	17.13	17.26	263,539	+0.06(+0.35%)
Nov 07, 2013	17.17	17.32	17.16	17.20	485,822	+0.05(+0.29%)
Nov 06, 2013	17.22	17.27	17.07	17.15	179,701	-0.01(-0.04%)
Nov 05, 2013	17.35	17.35	17.05	17.16	373,293	-0.21(-1.24%)
Nov 04, 2013	17.52	17.52	17.26	17.37	297,150	-0.10(-0.55%)

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.