Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.47	16.66	16.35	16.42	2,614,934	-0.22(-1.31%)
Jan 30, 2014	16.59	16.77	16.43	16.64	3,455,745	+0.17(+1.05%)
Jan 29, 2014	16.27	16.80	16.27	16.47	3,989,325	+0.01(+0.05%)
Jan 28, 2014	16.28	16.56	16.28	16.46	3,324,848	+0.20(+1.24%)
Jan 27, 2014	16.35	16.43	15.93	16.26	4,327,820	-0.07(-0.41%)
Jan 24, 2014	16.69	16.77	16.24	16.32	6,806,755	-0.52(-3.07%)
Jan 23, 2014	16.58	16.92	16.30	16.84	6,596,267	+0.11(+0.67%)
Jan 22, 2014	17.09	17.17	16.65	16.73	11,284,787	-0.35(-2.06%)
Jan 21, 2014	17.54	17.55	17.07	17.08	3,072,127	-0.23(-1.34%)
Jan 17, 2014	17.54	17.31	17.31	17.31	1,957,246	-0.25(-1.41%)
Jan 16, 2014	17.58	17.75	17.48	17.56	3,556,854	-0.09(-0.51%)
Jan 15, 2014	17.48	17.72	17.45	17.65	3,162,684	+0.20(+1.16%)
Jan 14, 2014	17.06	17.45	17.06	17.45	6,967,058	+0.44(+2.60%)
Jan 13, 2014	17.67	17.73	16.87	17.00	7,633,948	-0.76(-4.26%)
Jan 10, 2014	17.93	17.99	17.72	17.76	3,324,681	-0.16(-0.88%)
Jan 09, 2014	17.97	18.00	17.68	17.92	2,449,078	+0.01(+0.04%)
Jan 08, 2014	17.58	17.97	17.42	17.91	4,574,868	+0.33(+1.87%)
Jan 07, 2014	17.75	17.80	17.45	17.58	3,441,561	-0.09(-0.51%)
Jan 06, 2014	17.77	17.83	17.60	17.67	3,578,489	-0.07(-0.38%)
Jan 03, 2014	17.94	18.00	17.60	17.74	3,955,415	-0.18(-1.00%)
Jan 02, 2014	18.38	18.38	17.78	17.92	5,017,369	-0.51(-2.76%)
Dec 31, 2013	18.25	18.43	18.43	18.43	2,841,224	+0.20(+1.11%)
Dec 30, 2013	18.13	18.31	18.01	18.23	2,030,402	+0.07(+0.37%)
Dec 27, 2013	18.02	18.23	17.92	18.16	1,736,381	+0.17(+0.96%)
Dec 26, 2013	18.15	18.26	17.90	17.99	2,012,465	-0.10(-0.54%)
Dec 24, 2013	17.90	18.20	17.86	18.08	1,177,581	+0.15(+0.84%)
Dec 23, 2013	17.94	17.98	17.83	17.93	1,825,701	+0.13(+0.72%)
Dec 20, 2013	17.81	17.87	17.68	17.81	1,912,330	+0.00(+0.00%)
Dec 19, 2013	17.78	17.94	17.75	17.81	1,656,270	-0.02(-0.08%)
Dec 18, 2013	17.69	17.99	17.57	17.82	2,981,140	+0.18(+1.02%)
Dec 17, 2013	17.54	17.69	17.40	17.64	1,929,630	+0.13(+0.73%)
Dec 16, 2013	17.42	17.61	17.38	17.51	1,943,247	+0.15(+0.86%)
Dec 13, 2013	17.33	17.42	17.16	17.36	2,137,519	+0.01(+0.04%)
Dec 12, 2013	17.28	17.43	17.13	17.36	4,779,330	+0.11(+0.63%)
Dec 11, 2013	17.84	17.84	17.19	17.25	4,045,898	-0.62(-3.46%)
Dec 10, 2013	17.58	17.95	17.57	17.87	5,087,327	+0.27(+1.52%)
Dec 09, 2013	17.45	17.66	17.37	17.60	2,286,121	+0.22(+1.29%)
Dec 06, 2013	17.36	17.50	17.25	17.38	3,545,450	+0.24(+1.39%)
Dec 05, 2013	17.25	17.29	17.03	17.14	1,632,659	-0.10(-0.60%)
Dec 04, 2013	17.12	17.32	17.00	17.24	3,036,235	+0.12(+0.70%)
Dec 03, 2013	17.15	17.29	17.00	17.12	3,005,844	-0.13(-0.78%)
Dec 02, 2013	17.13	17.41	17.08	17.26	2,549,041	+0.17(+1.00%)
Nov 29, 2013	17.16	17.24	17.02	17.08	861,527	-0.05(-0.30%)
Nov 27, 2013	17.14	17.32	17.11	17.14	2,379,025	+0.02(+0.13%)
Nov 26, 2013	17.14	17.21	16.91	17.11	7,655,705	+0.36(+2.13%)
Nov 25, 2013	16.92	16.93	16.69	16.76	2,995,994	-0.10(-0.57%)
Nov 22, 2013	16.67	16.91	16.58	16.85	2,481,483	+0.22(+1.34%)
Nov 21, 2013	16.54	16.71	16.51	16.63	5,369,609	+0.18(+1.09%)
Nov 20, 2013	16.89	16.89	16.41	16.45	3,971,329	-0.42(-2.47%)
Nov 19, 2013	17.03	17.06	16.80	16.87	2,341,579	-0.15(-0.88%)
Nov 18, 2013	17.13	17.20	16.99	17.02	2,659,862	-0.11(-0.65%)
Nov 15, 2013	17.32	17.40	17.11	17.13	2,781,341	-0.22(-1.25%)
Nov 14, 2013	17.38	17.38	17.12	17.35	2,400,866	+0.32(+1.88%)
Nov 12, 2013	16.99	17.07	16.89	17.02	2,425,231	+0.03(+0.18%)
Nov 11, 2013	16.84	17.04	16.79	17.00	1,741,708	+0.15(+0.88%)
Nov 08, 2013	16.57	16.85	16.44	16.85	4,802,449	+0.31(+1.89%)
Nov 07, 2013	16.88	17.00	16.51	16.53	3,422,113	-0.34(-2.03%)
Nov 06, 2013	17.09	17.14	16.82	16.88	3,495,282	-0.07(-0.44%)
Nov 05, 2013	17.18	17.28	16.94	16.95	3,517,741	-0.33(-1.90%)
Nov 04, 2013	17.32	17.39	17.08	17.28	2,932,005	-0.01(-0.09%)

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.