Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	13.91	14.08	13.87	13.89	880,481	-0.17(-1.20%)
Jan 30, 2014	14.28	14.28	14.02	14.06	2,176,213	-0.11(-0.75%)
Jan 29, 2014	14.12	14.26	14.06	14.17	1,441,761	-0.08(-0.56%)
Jan 28, 2014	14.33	14.48	14.24	14.25	1,364,679	-0.12(-0.87%)
Jan 27, 2014	14.37	14.70	14.28	14.37	3,384,943	+0.00(+0.00%)
Jan 24, 2014	14.60	14.89	14.29	14.37	942,427	-0.36(-2.42%)
Jan 23, 2014	14.76	14.76	14.59	14.73	418,745	-0.11(-0.72%)
Jan 22, 2014	14.90	15.14	14.75	14.84	723,707	-0.08(-0.54%)
Jan 21, 2014	15.24	15.24	14.83	14.92	995,364	-0.23(-1.53%)
Jan 17, 2014	15.09	15.15	15.15	15.15	913,908	-0.02(-0.12%)
Jan 16, 2014	15.18	15.28	15.12	15.17	568,535	-0.10(-0.64%)
Jan 15, 2014	15.34	15.35	15.21	15.26	539,672	-0.08(-0.52%)
Jan 14, 2014	15.20	15.39	15.20	15.34	667,583	+0.14(+0.94%)
Jan 13, 2014	15.38	15.46	15.16	15.20	514,840	-0.23(-1.50%)
Jan 10, 2014	15.38	15.50	15.34	15.43	341,321	+0.04(+0.23%)
Jan 09, 2014	15.42	15.55	15.31	15.40	667,676	+0.05(+0.35%)
Jan 08, 2014	15.36	15.42	15.19	15.34	708,215	-0.07(-0.46%)
Jan 07, 2014	15.58	15.62	15.33	15.42	1,319,506	-0.20(-1.31%)
Jan 06, 2014	15.86	15.90	15.51	15.62	696,665	-0.16(-1.02%)
Jan 03, 2014	15.98	15.98	15.68	15.78	484,877	-0.14(-0.89%)
Jan 02, 2014	15.88	16.05	15.81	15.92	852,258	+0.05(+0.34%)
Dec 31, 2013	15.69	15.87	15.87	15.87	333,811	+0.07(+0.45%)
Dec 30, 2013	15.74	15.87	15.66	15.80	346,384	+0.06(+0.40%)
Dec 27, 2013	15.72	15.75	15.54	15.74	359,202	-0.02(-0.11%)
Dec 26, 2013	15.88	15.98	15.65	15.75	267,150	-0.11(-0.67%)
Dec 24, 2013	15.84	15.93	15.69	15.86	98,532	+0.04(+0.22%)
Dec 23, 2013	15.66	15.87	15.64	15.82	431,656	+0.18(+1.14%)
Dec 20, 2013	15.38	15.82	15.38	15.65	634,943	+0.33(+2.15%)
Dec 19, 2013	15.37	15.41	15.17	15.32	434,597	-0.12(-0.81%)
Dec 18, 2013	15.39	15.49	15.09	15.44	596,570	+0.12(+0.81%)
Dec 17, 2013	15.42	15.46	15.15	15.32	899,893	-0.37(-2.38%)
Dec 16, 2013	15.50	15.71	15.46	15.69	807,483	+0.12(+0.74%)
Dec 13, 2013	15.51	15.62	15.33	15.58	722,842	+0.13(+0.86%)
Dec 12, 2013	15.48	15.58	15.41	15.44	524,431	-0.11(-0.69%)
Dec 11, 2013	15.53	15.67	15.42	15.55	837,980	-0.03(-0.17%)
Dec 10, 2013	15.26	15.63	15.22	15.58	1,053,602	+0.12(+0.81%)
Dec 09, 2013	15.45	15.51	15.29	15.45	2,231,163	+0.00(+0.00%)
Dec 06, 2013	15.55	15.67	15.32	15.45	0	-0.01(-0.06%)
Dec 05, 2013	15.54	15.54	15.36	15.46	0	-0.12(-0.74%)
Dec 04, 2013	15.50	15.66	15.44	15.58	0	-0.03(-0.17%)
Dec 03, 2013	15.61	15.72	15.49	15.60	0	-0.12(-0.74%)
Dec 02, 2013	15.93	15.98	15.68	15.72	0	-0.28(-1.73%)
Nov 29, 2013	15.93	16.02	15.90	15.99	0	+0.07(+0.45%)
Nov 27, 2013	15.76	16.02	15.66	15.92	0	+0.12(+0.73%)
Nov 26, 2013	15.66	15.86	15.58	15.81	0	+0.13(+0.85%)
Nov 25, 2013	15.74	15.87	15.58	15.67	0	-0.09(-0.56%)
Nov 22, 2013	15.91	15.95	15.74	15.76	0	-0.08(-0.51%)
Nov 21, 2013	15.88	15.99	15.81	15.84	0	-0.04(-0.28%)
Nov 20, 2013	15.80	16.02	15.75	15.89	0	+0.11(+0.68%)
Nov 19, 2013	15.73	15.94	15.67	15.78	0	+0.04(+0.23%)
Nov 18, 2013	16.05	16.08	15.67	15.74	0	-0.29(-1.83%)
Nov 15, 2013	15.66	16.09	15.66	16.04	0	+0.45(+2.91%)
Nov 14, 2013	15.58	15.73	15.55	15.58	0	+0.02(+0.11%)
Nov 12, 2013	15.48	15.71	15.13	15.57	0	-0.26(-1.63%)
Nov 11, 2013	15.90	16.00	15.74	15.82	0	-0.14(-0.89%)
Nov 08, 2013	15.65	15.99	15.61	15.97	0	+0.29(+1.87%)
Nov 07, 2013	15.80	16.13	15.65	15.67	0	-0.14(-0.90%)
Nov 06, 2013	16.10	16.23	15.76	15.82	0	-0.29(-1.82%)
Nov 05, 2013	16.14	16.25	15.91	16.11	0	-0.03(-0.17%)
Nov 04, 2013	16.16	16.23	16.09	16.14	0	+0.02(+0.11%)

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.