Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.26	17.58	17.23	17.30	174,633	-0.32(-1.83%)
Jan 30, 2014	17.41	17.88	17.38	17.62	128,947	+0.33(+1.92%)
Jan 29, 2014	17.21	17.58	17.16	17.29	161,971	-0.09(-0.49%)
Jan 28, 2014	17.31	17.62	17.30	17.38	158,669	+0.09(+0.55%)
Jan 27, 2014	17.63	17.63	17.11	17.28	221,599	-0.23(-1.30%)
Jan 24, 2014	17.59	17.70	17.41	17.51	192,128	-0.26(-1.44%)
Jan 23, 2014	17.71	17.80	17.33	17.77	225,050	+0.02(+0.11%)
Jan 22, 2014	17.92	18.05	17.67	17.75	241,557	-0.18(-1.00%)
Jan 21, 2014	18.35	18.43	17.88	17.93	178,078	-0.32(-1.76%)
Jan 17, 2014	18.73	18.25	18.25	18.25	143,192	-0.43(-2.28%)
Jan 16, 2014	18.62	18.84	18.56	18.67	221,882	+0.08(+0.41%)
Jan 15, 2014	18.32	18.71	18.35	18.60	173,261	+0.27(+1.50%)
Jan 14, 2014	18.06	18.34	18.04	18.32	118,524	+0.28(+1.57%)
Jan 13, 2014	17.70	18.13	17.70	18.04	227,615	+0.27(+1.49%)
Jan 10, 2014	17.45	17.92	17.31	17.77	152,195	+0.30(+1.73%)
Jan 09, 2014	17.40	17.58	17.30	17.47	150,848	+0.18(+1.04%)
Jan 08, 2014	17.46	17.73	17.25	17.29	268,349	-0.21(-1.19%)
Jan 07, 2014	17.02	17.53	16.58	17.50	350,412	+0.15(+0.87%)
Jan 06, 2014	17.94	18.09	17.25	17.35	257,071	-0.56(-3.12%)
Jan 03, 2014	17.79	18.01	17.47	17.91	157,844	+0.15(+0.85%)
Jan 02, 2014	18.23	18.23	17.57	17.76	177,670	-0.62(-3.35%)
Dec 31, 2013	18.25	18.37	18.37	18.37	128,197	+0.14(+0.78%)
Dec 30, 2013	18.10	18.36	17.91	18.23	110,967	+0.08(+0.42%)
Dec 27, 2013	18.38	18.42	18.02	18.15	94,731	-0.15(-0.83%)
Dec 26, 2013	18.17	18.36	18.09	18.30	87,343	+0.26(+1.42%)
Dec 24, 2013	17.98	18.63	17.78	18.05	37,752	+0.04(+0.21%)
Dec 23, 2013	17.81	18.17	17.72	18.01	130,868	+0.28(+1.60%)
Dec 20, 2013	17.33	18.06	17.33	17.73	456,536	+0.42(+2.41%)
Dec 19, 2013	17.31	17.72	17.29	17.31	135,496	-0.21(-1.19%)
Dec 18, 2013	17.23	17.62	17.13	17.52	186,344	+0.29(+1.70%)
Dec 17, 2013	17.28	17.43	17.03	17.23	193,838	-0.06(-0.33%)
Dec 16, 2013	17.25	17.43	17.14	17.28	164,327	+0.04(+0.22%)
Dec 13, 2013	17.38	17.56	17.19	17.24	155,537	-0.06(-0.33%)
Dec 12, 2013	17.36	17.50	17.15	17.30	163,343	-0.03(-0.16%)
Dec 11, 2013	17.40	17.65	17.15	17.33	268,074	-0.01(-0.05%)
Dec 10, 2013	17.74	17.93	17.21	17.34	131,405	-0.42(-2.35%)
Dec 09, 2013	17.99	18.21	17.72	17.76	105,662	-0.26(-1.42%)
Dec 06, 2013	17.56	18.07	17.56	18.01	0	+0.56(+3.20%)
Dec 05, 2013	17.49	17.77	17.36	17.45	0	-0.06(-0.32%)
Dec 04, 2013	17.65	17.87	17.16	17.51	0	-0.26(-1.44%)
Dec 03, 2013	18.12	18.35	17.58	17.77	211,647	-0.43(-2.34%)
Dec 02, 2013	18.55	18.75	18.05	18.19	97,357	-0.34(-1.84%)
Nov 29, 2013	18.66	18.69	18.35	18.53	0	+0.01(+0.05%)
Nov 27, 2013	18.08	18.61	17.85	18.52	0	+0.43(+2.35%)
Nov 26, 2013	17.78	18.28	17.52	18.10	0	+0.34(+1.92%)
Nov 25, 2013	17.83	18.09	17.64	17.76	112,518	-0.08(-0.42%)
Nov 22, 2013	18.11	18.25	17.78	17.83	0	-0.23(-1.26%)
Nov 21, 2013	17.76	18.29	17.76	18.06	149,567	+0.41(+2.31%)
Nov 20, 2013	17.80	17.80	17.19	17.65	0	-0.08(-0.43%)
Nov 19, 2013	17.77	18.01	17.59	17.73	82,694	-0.01(-0.05%)
Nov 18, 2013	17.55	17.85	17.51	17.74	0	+0.21(+1.19%)
Nov 15, 2013	17.19	17.79	17.19	17.53	0	+0.31(+1.82%)
Nov 14, 2013	17.59	18.12	17.21	17.22	160,214	-0.40(-2.26%)
Nov 13, 2013	17.87	18.04	17.45	17.61	337,658	-0.39(-2.16%)
Nov 12, 2013	17.52	18.00	17.40	18.00	0	+0.48(+2.76%)
Nov 11, 2013	17.43	17.60	17.15	17.52	0	+0.07(+0.38%)
Nov 08, 2013	17.06	18.03	17.06	17.45	0	+0.40(+2.33%)
Nov 07, 2013	17.30	17.50	16.99	17.05	179,069	-0.19(-1.10%)
Nov 06, 2013	17.25	17.52	16.91	17.24	405,117	+0.03(+0.16%)
Nov 05, 2013	16.52	17.49	16.24	17.22	622,646	-1.14(-6.19%)
Nov 04, 2013	18.23	18.70	18.23	18.35	235,318	+0.15(+0.83%)

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.