Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.67	16.01	15.59	15.97	429,142	+0.07(+0.44%)
Jan 30, 2014	15.50	16.04	15.47	15.90	323,548	+0.43(+2.78%)
Jan 29, 2014	15.56	15.67	15.42	15.47	191,639	-0.19(-1.21%)
Jan 28, 2014	15.52	15.71	15.41	15.66	351,267	+0.16(+1.03%)
Jan 27, 2014	15.64	15.69	15.43	15.50	505,568	-0.14(-0.90%)
Jan 24, 2014	15.65	15.74	15.49	15.64	196,146	-0.13(-0.82%)
Jan 23, 2014	15.84	15.90	15.69	15.77	141,929	-0.11(-0.69%)
Jan 22, 2014	15.71	15.92	15.49	15.88	145,010	+0.22(+1.40%)
Jan 21, 2014	15.66	15.66	15.47	15.66	197,796	+0.09(+0.58%)
Jan 17, 2014	15.65	15.57	15.57	15.57	209,200	-0.14(-0.89%)
Jan 16, 2014	15.59	15.77	15.52	15.71	135,199	+0.04(+0.26%)
Jan 15, 2014	15.66	15.82	15.65	15.67	138,587	+0.01(+0.06%)
Jan 14, 2014	15.58	15.73	15.45	15.66	209,435	+0.14(+0.90%)
Jan 13, 2014	15.63	15.72	15.42	15.52	141,212	-0.19(-1.21%)
Jan 10, 2014	15.71	15.79	15.66	15.71	106,504	+0.04(+0.26%)
Jan 09, 2014	15.52	15.67	15.31	15.67	225,102	+0.22(+1.42%)
Jan 08, 2014	15.71	15.76	15.41	15.45	322,624	-0.31(-1.97%)
Jan 07, 2014	15.66	15.84	15.60	15.76	204,472	+0.11(+0.70%)
Jan 06, 2014	15.82	15.87	15.63	15.65	288,183	-0.14(-0.89%)
Jan 03, 2014	15.63	15.81	15.58	15.79	216,680	+0.15(+0.96%)
Jan 02, 2014	15.74	15.74	15.47	15.64	211,148	-0.10(-0.64%)
Dec 31, 2013	15.87	15.74	15.74	15.74	336,800	-0.09(-0.57%)
Dec 30, 2013	15.73	15.84	15.73	15.83	146,097	+0.05(+0.32%)
Dec 27, 2013	15.83	15.83	15.67	15.78	333,869	+0.01(+0.06%)
Dec 26, 2013	15.81	15.94	15.77	15.77	250,117	+0.04(+0.25%)
Dec 24, 2013	15.71	15.88	15.68	15.73	85,689	+0.01(+0.06%)
Dec 23, 2013	15.63	15.87	15.62	15.72	404,806	+0.15(+0.96%)
Dec 20, 2013	15.41	15.57	15.37	15.57	1,131,656	+0.14(+0.91%)
Dec 19, 2013	15.49	15.56	15.33	15.43	200,384	-0.15(-0.96%)
Dec 18, 2013	15.26	15.60	15.10	15.58	384,062	+0.16(+1.04%)
Dec 17, 2013	15.50	15.55	15.32	15.42	309,437	-0.07(-0.45%)
Dec 16, 2013	15.27	15.51	15.14	15.49	398,775	+0.24(+1.57%)
Dec 13, 2013	15.30	15.45	15.18	15.25	342,191	-0.02(-0.13%)
Dec 12, 2013	15.27	15.33	15.06	15.27	397,688	-0.01(-0.07%)
Dec 11, 2013	15.59	15.67	15.22	15.28	292,120	-0.32(-2.05%)
Dec 10, 2013	15.66	15.80	15.52	15.60	143,592	-0.11(-0.70%)
Dec 09, 2013	15.71	15.75	15.59	15.71	231,522	+0.00(+0.00%)
Dec 06, 2013	15.47	15.74	15.47	15.71	234,226	+0.31(+2.01%)
Dec 05, 2013	15.45	15.50	15.36	15.40	156,994	-0.08(-0.52%)
Dec 04, 2013	15.48	15.65	15.40	15.48	214,454	-0.09(-0.58%)
Dec 03, 2013	15.65	15.70	15.49	15.57	162,753	-0.06(-0.38%)
Dec 02, 2013	15.97	16.06	15.58	15.63	164,285	-0.37(-2.31%)
Nov 29, 2013	16.07	16.13	15.91	16.00	147,376	+0.01(+0.06%)
Nov 27, 2013	15.94	16.05	15.86	15.99	152,132	+0.06(+0.38%)
Nov 26, 2013	16.03	16.12	15.91	15.93	313,475	-0.10(-0.62%)
Nov 25, 2013	16.07	16.13	15.94	16.03	208,261	+0.02(+0.12%)
Nov 22, 2013	16.10	16.16	15.91	16.01	397,318	-0.06(-0.37%)
Nov 21, 2013	15.97	16.15	15.89	16.07	488,253	+0.13(+0.82%)
Nov 20, 2013	15.96	16.13	15.91	15.94	698,654	+0.03(+0.19%)
Nov 19, 2013	16.05	16.05	15.83	15.91	356,422	-0.11(-0.69%)
Nov 18, 2013	15.97	16.12	15.93	16.02	260,834	+0.09(+0.56%)
Nov 15, 2013	15.78	16.04	15.78	15.93	603,706	+0.12(+0.76%)
Nov 14, 2013	15.63	15.87	15.60	15.81	273,510	+0.21(+1.35%)
Nov 13, 2013	15.39	15.63	15.34	15.60	187,127	+0.15(+0.97%)
Nov 12, 2013	15.53	15.62	15.38	15.45	207,012	-0.14(-0.90%)
Nov 11, 2013	15.58	15.87	15.54	15.59	415,410	-0.06(-0.38%)
Nov 08, 2013	15.68	15.68	15.39	15.65	386,245	-0.08(-0.51%)
Nov 07, 2013	15.73	16.01	15.62	15.73	2,109,357	-0.51(-3.14%)
Nov 06, 2013	16.26	16.50	16.16	16.24	262,287	+0.07(+0.43%)
Nov 05, 2013	16.19	16.26	16.07	16.17	169,813	-0.12(-0.74%)
Nov 04, 2013	16.32	16.32	16.11	16.29	184,853	+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.