Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.76	17.07	16.52	16.75	252,244	-0.45(-2.63%)
Jan 30, 2014	16.86	17.34	16.86	17.20	361,574	+0.83(+5.05%)
Jan 29, 2014	16.65	16.82	16.15	16.37	234,970	-0.43(-2.55%)
Jan 28, 2014	16.39	16.99	16.22	16.80	416,416	+0.65(+4.03%)
Jan 27, 2014	16.59	16.63	15.90	16.15	742,773	-0.43(-2.62%)
Jan 24, 2014	17.45	17.57	16.52	16.59	749,624	-1.16(-6.54%)
Jan 23, 2014	18.16	18.16	17.46	17.75	310,576	-0.47(-2.58%)
Jan 22, 2014	18.23	18.24	18.06	18.22	163,094	+0.13(+0.70%)
Jan 21, 2014	18.31	18.31	17.78	18.09	313,177	+0.20(+1.13%)
Jan 17, 2014	17.76	17.89	17.89	17.89	859,274	-0.04(-0.20%)
Jan 16, 2014	17.80	17.99	17.67	17.92	286,766	+0.13(+0.71%)
Jan 15, 2014	17.84	18.00	17.66	17.80	324,334	-0.04(-0.23%)
Jan 14, 2014	17.44	17.91	17.21	17.84	267,306	+0.64(+3.70%)
Jan 13, 2014	17.69	17.91	17.06	17.20	470,859	-0.38(-2.14%)
Jan 10, 2014	17.53	17.62	17.16	17.58	281,273	+0.18(+1.04%)
Jan 09, 2014	17.10	17.47	17.02	17.40	325,811	+0.34(+2.00%)
Jan 08, 2014	16.74	17.06	16.56	17.06	185,117	+0.42(+2.54%)
Jan 07, 2014	16.41	16.74	16.39	16.63	233,757	+0.48(+3.00%)
Jan 06, 2014	16.40	16.56	16.04	16.15	149,206	-0.15(-0.89%)
Jan 03, 2014	16.33	16.49	16.17	16.30	214,084	+0.10(+0.62%)
Jan 02, 2014	16.26	16.44	16.06	16.20	166,333	-0.28(-1.68%)
Dec 31, 2013	16.58	16.47	16.47	16.47	672,986	+0.05(+0.30%)
Dec 30, 2013	16.36	16.46	16.14	16.42	85,134	+0.07(+0.42%)
Dec 27, 2013	16.59	16.59	16.34	16.35	118,259	-0.07(-0.41%)
Dec 26, 2013	16.21	16.42	16.13	16.42	126,948	+0.35(+2.15%)
Dec 24, 2013	16.14	16.16	16.03	16.07	67,550	-0.10(-0.59%)
Dec 23, 2013	16.10	16.27	16.07	16.17	194,801	+0.20(+1.28%)
Dec 20, 2013	15.87	16.17	15.85	15.96	188,444	+0.22(+1.40%)
Dec 19, 2013	15.79	16.19	15.44	15.74	121,682	-0.05(-0.31%)
Dec 18, 2013	14.96	15.87	14.65	15.79	282,104	+0.96(+6.49%)
Dec 17, 2013	15.18	15.18	14.59	14.83	111,676	-0.17(-1.12%)
Dec 16, 2013	15.14	15.38	14.91	15.00	108,634	+0.06(+0.38%)
Dec 13, 2013	14.85	15.12	14.72	14.94	138,197	+0.08(+0.53%)
Dec 12, 2013	15.19	15.25	14.83	14.86	249,323	-0.38(-2.48%)
Dec 11, 2013	16.12	16.12	15.16	15.24	271,062	-0.79(-4.94%)
Dec 10, 2013	16.25	16.25	15.81	16.03	138,003	-0.20(-1.25%)
Dec 09, 2013	16.46	16.46	16.18	16.24	320,240	+0.08(+0.48%)
Dec 06, 2013	15.97	16.19	15.81	16.16	255,288	+0.64(+4.15%)
Dec 05, 2013	15.48	15.74	15.42	15.51	115,821	-0.17(-1.09%)
Dec 04, 2013	15.69	15.91	15.19	15.68	385,251	-0.09(-0.55%)
Dec 03, 2013	16.00	16.05	15.63	15.77	371,450	-0.37(-2.32%)
Dec 02, 2013	16.09	16.35	16.08	16.15	103,699	-0.02(-0.10%)
Nov 29, 2013	16.40	16.40	16.08	16.16	86,147	-0.08(-0.49%)
Nov 27, 2013	16.27	16.32	16.15	16.24	109,231	-0.01(-0.07%)
Nov 26, 2013	16.57	16.57	16.25	16.25	195,208	-0.15(-0.92%)
Nov 25, 2013	16.68	16.68	16.35	16.40	597,034	+0.24(+1.50%)
Nov 22, 2013	15.65	16.22	15.65	16.16	291,153	+0.57(+3.68%)
Nov 21, 2013	15.52	15.76	15.52	15.59	142,434	+0.20(+1.33%)
Nov 20, 2013	15.36	15.60	15.23	15.38	215,703	+0.12(+0.75%)
Nov 19, 2013	15.21	15.30	14.94	15.27	89,268	+0.16(+1.08%)
Nov 18, 2013	15.55	15.56	15.11	15.11	298,534	-0.24(-1.59%)
Nov 15, 2013	15.27	15.38	15.11	15.35	306,289	+0.18(+1.20%)
Nov 14, 2013	14.93	15.17	14.89	15.17	259,948	+0.62(+4.23%)
Nov 12, 2013	14.38	14.57	14.36	14.55	33,194	-0.02(-0.11%)
Nov 11, 2013	14.45	14.65	14.45	14.57	125,783	+0.17(+1.21%)
Nov 08, 2013	14.07	14.45	13.87	14.39	195,038	+0.53(+3.80%)
Nov 07, 2013	14.21	14.45	13.81	13.87	166,789	-0.31(-2.19%)
Nov 06, 2013	14.42	14.55	14.17	14.18	62,277	-0.19(-1.34%)
Nov 05, 2013	14.48	14.48	14.11	14.37	65,759	-0.06(-0.44%)
Nov 04, 2013	14.62	14.62	14.35	14.43	90,854	-0.02(-0.15%)

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.