Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.17	17.46	16.99	17.41	327,489	+0.09(+0.50%)
Jan 30, 2014	17.54	17.54	17.15	17.33	216,739	-0.12(-0.67%)
Jan 29, 2014	17.44	17.76	17.40	17.44	237,230	-0.10(-0.55%)
Jan 28, 2014	17.60	17.92	17.44	17.54	316,284	+0.05(+0.28%)
Jan 27, 2014	17.73	17.99	17.31	17.49	268,052	-0.21(-1.20%)
Jan 24, 2014	17.96	18.01	17.46	17.70	294,810	-0.25(-1.40%)
Jan 23, 2014	18.09	18.29	17.83	17.96	289,826	-0.14(-0.75%)
Jan 22, 2014	18.09	18.26	17.94	18.09	373,705	-0.02(-0.11%)
Jan 21, 2014	18.06	18.13	17.76	18.11	379,231	+0.16(+0.92%)
Jan 17, 2014	18.09	17.95	17.95	17.95	289,883	-0.21(-1.17%)
Jan 16, 2014	18.27	18.37	17.87	18.16	348,011	-0.20(-1.11%)
Jan 15, 2014	18.19	18.52	18.01	18.36	465,399	+0.17(+0.96%)
Jan 14, 2014	17.75	18.34	17.75	18.19	416,505	+0.46(+2.57%)
Jan 13, 2014	17.89	17.98	17.62	17.73	278,469	-0.16(-0.92%)
Jan 10, 2014	17.91	18.08	17.79	17.90	270,856	-0.03(-0.16%)
Jan 09, 2014	17.87	17.93	17.54	17.93	394,941	+0.00(+0.00%)
Jan 08, 2014	17.98	18.09	17.80	17.93	274,138	-0.02(-0.11%)
Jan 07, 2014	18.48	18.48	17.92	17.95	531,820	-0.41(-2.22%)
Jan 06, 2014	18.56	18.68	18.14	18.35	301,498	-0.20(-1.10%)
Jan 03, 2014	18.28	18.64	18.28	18.56	218,295	+0.16(+0.90%)
Jan 02, 2014	18.60	18.62	18.31	18.39	446,394	-0.20(-1.09%)
Dec 31, 2013	18.61	18.60	18.60	18.60	775,223	+0.02(+0.10%)
Dec 30, 2013	18.56	18.72	18.43	18.58	585,232	+0.07(+0.37%)
Dec 27, 2013	18.07	18.51	18.04	18.51	468,247	+0.48(+2.69%)
Dec 26, 2013	17.98	18.37	17.96	18.02	318,572	+0.06(+0.32%)
Dec 24, 2013	17.83	18.31	17.76	17.97	200,898	+0.19(+1.09%)
Dec 23, 2013	17.44	17.88	17.37	17.77	569,001	+0.35(+2.00%)
Dec 20, 2013	17.48	17.48	17.18	17.42	569,893	+0.04(+0.22%)
Dec 19, 2013	17.69	17.91	17.32	17.38	603,917	-0.31(-1.75%)
Dec 18, 2013	17.42	17.82	17.36	17.69	594,961	+0.30(+1.73%)
Dec 17, 2013	17.15	17.44	17.03	17.39	380,600	+0.21(+1.24%)
Dec 16, 2013	17.12	17.32	17.05	17.18	545,014	+0.07(+0.40%)
Dec 13, 2013	17.17	17.36	16.99	17.11	400,086	-0.02(-0.11%)
Dec 12, 2013	17.20	17.21	16.98	17.13	556,624	-0.03(-0.17%)
Dec 11, 2013	17.12	17.36	16.97	17.16	525,044	+0.10(+0.57%)
Dec 10, 2013	17.37	17.52	17.01	17.06	472,897	-0.36(-2.06%)
Dec 09, 2013	17.05	17.55	17.02	17.42	454,354	+0.37(+2.16%)
Dec 06, 2013	17.14	17.29	16.86	17.05	589,960	-0.05(-0.28%)
Dec 05, 2013	17.39	17.47	16.91	17.10	661,845	-0.29(-1.67%)
Dec 04, 2013	17.36	17.67	17.23	17.39	478,321	-0.02(-0.11%)
Dec 03, 2013	17.27	17.46	16.96	17.41	501,464	+0.15(+0.84%)
Dec 02, 2013	17.22	17.88	17.15	17.27	881,247	+0.08(+0.45%)
Nov 29, 2013	17.19	17.30	16.98	17.19	347,752	+0.04(+0.23%)
Nov 27, 2013	16.91	17.17	16.74	17.15	514,240	+0.22(+1.32%)
Nov 26, 2013	16.97	17.10	16.86	16.93	606,587	-0.04(-0.23%)
Nov 25, 2013	16.96	17.04	16.82	16.97	519,782	+0.05(+0.29%)
Nov 22, 2013	16.98	17.34	16.62	16.92	575,325	-0.06(-0.34%)
Nov 21, 2013	17.30	17.31	16.30	16.98	1,894,410	-0.29(-1.68%)
Nov 20, 2013	17.86	17.91	17.04	17.27	824,827	+0.09(+0.51%)
Nov 19, 2013	17.26	17.42	17.05	17.18	475,002	-0.09(-0.50%)
Nov 18, 2013	17.43	17.61	17.23	17.27	925,613	-0.07(-0.39%)
Nov 15, 2013	17.36	17.44	17.05	17.34	581,671	-0.11(-0.61%)
Nov 14, 2013	17.88	17.93	17.06	17.44	959,056	-0.47(-2.60%)
Nov 13, 2013	18.26	18.31	17.60	17.91	804,321	-0.52(-2.84%)
Nov 12, 2013	18.44	18.54	18.20	18.43	357,046	-0.07(-0.37%)
Nov 11, 2013	19.31	19.31	18.22	18.50	563,942	-0.81(-4.21%)
Nov 08, 2013	20.47	21.05	19.27	19.31	799,317	-1.03(-5.05%)
Nov 07, 2013	18.07	21.32	18.07	20.34	2,393,566	+2.77(+15.77%)
Nov 06, 2013	17.73	18.02	17.54	17.57	248,380	-0.11(-0.60%)
Nov 05, 2013	17.75	17.96	17.51	17.67	284,644	-0.08(-0.44%)
Nov 04, 2013	18.14	18.21	17.73	17.75	389,271	-0.36(-1.98%)

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.