Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.64	15.71	15.59	15.62	24,715	-0.02(-0.12%)
Jan 30, 2014	15.82	15.87	15.64	15.64	27,502	+0.00(+0.00%)
Jan 29, 2014	15.80	15.90	15.62	15.64	42,550	-0.22(-1.38%)
Jan 28, 2014	15.92	15.95	15.83	15.86	20,161	-0.06(-0.40%)
Jan 27, 2014	16.02	16.09	15.86	15.92	54,753	-0.31(-1.91%)
Jan 24, 2014	16.44	16.54	16.20	16.23	96,597	-0.26(-1.55%)
Jan 23, 2014	16.66	16.68	16.49	16.49	66,831	-0.61(-3.58%)
Jan 22, 2014	16.76	17.10	16.75	17.10	45,701	+0.29(+1.74%)
Jan 21, 2014	16.95	16.96	16.73	16.81	48,663	-0.18(-1.08%)
Jan 17, 2014	17.02	16.99	16.99	16.99	39,187	-0.11(-0.64%)
Jan 16, 2014	17.13	17.17	16.99	17.10	61,443	-0.18(-1.06%)
Jan 15, 2014	17.31	17.34	17.26	17.28	54,685	-0.03(-0.16%)
Jan 14, 2014	17.14	17.35	17.11	17.31	53,855	-0.02(-0.11%)
Jan 13, 2014	17.46	17.49	17.33	17.33	54,083	-0.21(-1.20%)
Jan 10, 2014	17.42	17.60	17.37	17.54	98,919	-0.09(-0.52%)
Jan 09, 2014	17.26	17.82	17.22	17.63	216,928	+0.22(+1.26%)
Jan 08, 2014	17.53	17.53	17.17	17.41	40,676	-0.05(-0.26%)
Jan 07, 2014	17.30	17.54	17.27	17.46	62,362	+0.07(+0.42%)
Jan 06, 2014	17.39	17.63	17.30	17.38	40,723	-0.32(-1.81%)
Jan 03, 2014	17.64	17.77	17.59	17.70	37,614	-0.18(-1.02%)
Jan 02, 2014	18.04	18.04	17.89	17.89	42,920	-0.15(-0.81%)
Dec 31, 2013	17.86	18.03	18.03	18.03	69,946	+0.18(+1.02%)
Dec 30, 2013	17.92	17.92	17.54	17.85	70,045	-0.19(-1.06%)
Dec 27, 2013	17.92	18.15	17.89	18.04	38,309	-0.04(-0.20%)
Dec 26, 2013	17.70	18.25	17.64	18.08	30,182	+0.41(+2.33%)
Dec 24, 2013	17.57	17.70	17.57	17.67	12,511	+0.00(+0.00%)
Dec 23, 2013	17.71	17.77	17.66	17.67	17,854	+0.03(+0.16%)
Dec 20, 2013	17.65	17.70	17.62	17.64	19,100	-0.15(-0.82%)
Dec 19, 2013	17.81	17.83	17.75	17.79	18,916	-0.54(-2.94%)
Dec 18, 2013	18.25	18.49	18.06	18.33	29,278	+0.65(+3.67%)
Dec 17, 2013	17.96	17.96	17.68	17.68	51,145	-0.72(-3.92%)
Dec 16, 2013	18.48	18.55	18.40	18.40	21,361	+0.04(+0.20%)
Dec 13, 2013	18.37	18.43	18.32	18.36	18,495	+0.48(+2.66%)
Dec 12, 2013	17.96	17.99	17.82	17.89	29,853	+0.29(+1.66%)
Dec 11, 2013	18.55	18.58	17.59	17.59	195,804	-1.32(-7.00%)
Dec 10, 2013	18.86	18.99	18.82	18.92	50,399	-0.64(-3.27%)
Dec 09, 2013	19.63	19.68	19.54	19.56	21,267	-0.10(-0.51%)
Dec 06, 2013	19.50	19.66	19.46	19.66	29,043	-0.16(-0.83%)
Dec 05, 2013	19.92	20.00	19.78	19.82	17,620	-0.29(-1.45%)
Dec 04, 2013	20.07	20.20	19.96	20.12	30,361	+0.32(+1.61%)
Dec 03, 2013	19.93	20.03	19.74	19.80	32,851	-0.13(-0.64%)
Dec 02, 2013	20.13	20.27	19.92	19.92	36,664	+0.08(+0.41%)
Nov 29, 2013	19.97	19.97	19.73	19.84	39,921	-0.04(-0.18%)
Nov 27, 2013	19.94	20.01	19.67	19.88	103,812	-0.01(-0.05%)
Nov 26, 2013	19.96	20.03	19.87	19.89	102,047	+0.93(+4.92%)
Nov 25, 2013	19.10	19.12	18.89	18.96	71,248	-1.03(-5.16%)
Nov 22, 2013	19.78	20.03	19.76	19.99	89,504	+0.52(+2.67%)
Nov 21, 2013	19.28	19.52	19.22	19.47	181,705	+1.80(+10.19%)
Nov 20, 2013	17.73	17.84	17.60	17.67	49,011	+0.69(+4.03%)
Nov 19, 2013	17.00	17.03	16.90	16.98	72,675	-0.27(-1.59%)
Nov 18, 2013	17.12	17.32	17.12	17.26	36,844	+0.26(+1.50%)
Nov 15, 2013	16.60	17.01	16.60	17.00	63,181	+0.40(+2.42%)
Nov 14, 2013	16.52	16.62	16.45	16.60	20,793	-0.17(-1.04%)
Nov 13, 2013	16.47	16.77	16.43	16.77	18,620	+0.34(+2.06%)
Nov 12, 2013	16.44	16.54	16.40	16.43	21,634	-0.10(-0.61%)
Nov 11, 2013	16.49	16.54	16.46	16.54	19,600	+0.03(+0.17%)
Nov 08, 2013	16.58	16.67	16.51	16.51	52,440	-0.10(-0.61%)
Nov 07, 2013	16.88	16.89	16.61	16.61	31,739	-0.31(-1.84%)
Nov 06, 2013	17.04	17.12	16.92	16.92	14,649	-0.19(-1.12%)
Nov 05, 2013	17.12	17.16	17.04	17.11	25,776	-0.13(-0.74%)
Nov 04, 2013	17.10	17.24	17.06	17.24	12,772	+0.14(+0.80%)

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.