Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.76	16.23	15.72	16.01	6,308,815	-0.05(-0.28%)
Jan 30, 2014	16.38	16.46	15.95	16.06	4,616,962	-0.15(-0.93%)
Jan 29, 2014	16.28	16.47	16.09	16.21	3,885,812	-0.26(-1.61%)
Jan 28, 2014	16.51	16.81	16.41	16.47	5,140,839	+0.04(+0.23%)
Jan 27, 2014	16.28	16.55	15.78	16.44	8,223,239	+0.20(+1.26%)
Jan 24, 2014	16.72	16.72	16.03	16.23	6,893,982	-0.60(-3.55%)
Jan 23, 2014	16.81	16.92	16.64	16.83	3,813,236	-0.11(-0.67%)
Jan 22, 2014	16.67	16.97	16.53	16.94	3,993,772	+0.28(+1.68%)
Jan 21, 2014	16.75	16.78	16.34	16.66	6,505,294	-0.06(-0.36%)
Jan 17, 2014	17.50	16.72	16.72	16.72	16,793,268	-0.74(-4.25%)
Jan 16, 2014	17.46	17.55	17.22	17.46	4,980,937	-0.07(-0.39%)
Jan 15, 2014	17.56	17.61	17.38	17.53	2,873,712	-0.02(-0.13%)
Jan 14, 2014	17.34	17.56	17.21	17.56	4,501,582	+0.38(+2.20%)
Jan 13, 2014	17.64	17.67	17.15	17.18	4,744,132	-0.58(-3.24%)
Jan 10, 2014	17.58	17.86	17.50	17.75	3,496,494	+0.26(+1.47%)
Jan 09, 2014	17.48	17.62	17.25	17.50	3,265,789	+0.07(+0.39%)
Jan 08, 2014	17.18	17.56	17.06	17.43	4,787,020	+0.19(+1.12%)
Jan 07, 2014	17.28	17.43	17.17	17.23	3,848,341	+0.01(+0.04%)
Jan 06, 2014	17.54	17.62	17.11	17.23	4,612,897	-0.24(-1.38%)
Jan 03, 2014	17.17	17.50	17.13	17.47	4,226,592	+0.35(+2.07%)
Jan 02, 2014	17.14	17.28	17.05	17.11	3,087,129	-0.06(-0.35%)
Dec 31, 2013	17.17	17.17	17.17	17.17	3,776,330	-0.02(-0.13%)
Dec 30, 2013	16.94	17.27	16.94	17.20	2,729,662	+0.25(+1.47%)
Dec 27, 2013	17.08	17.20	16.93	16.95	2,624,466	-0.10(-0.58%)
Dec 26, 2013	17.06	17.19	17.03	17.05	1,509,230	-0.01(-0.04%)
Dec 24, 2013	16.99	17.25	16.94	17.05	1,803,495	+0.09(+0.53%)
Dec 23, 2013	16.49	17.01	16.43	16.96	4,745,642	+0.60(+3.69%)
Dec 20, 2013	16.40	16.58	16.29	16.36	6,791,044	+0.02(+0.09%)
Dec 19, 2013	16.37	16.40	16.18	16.34	4,649,889	-0.09(-0.55%)
Dec 18, 2013	16.14	16.47	15.91	16.43	6,802,390	+0.47(+2.93%)
Dec 17, 2013	16.16	16.16	15.85	15.97	3,934,453	-0.20(-1.21%)
Dec 16, 2013	16.22	16.29	16.00	16.16	2,718,077	+0.11(+0.70%)
Dec 13, 2013	16.23	16.33	15.87	16.05	4,340,103	-0.14(-0.88%)
Dec 12, 2013	16.08	16.30	16.03	16.19	4,591,123	+0.14(+0.85%)
Dec 11, 2013	16.19	16.25	15.91	16.06	5,519,339	-0.17(-1.02%)
Dec 10, 2013	16.23	16.56	16.21	16.22	4,614,742	+0.00(+0.00%)
Dec 09, 2013	16.40	16.47	16.12	16.22	5,924,291	-0.10(-0.60%)
Dec 06, 2013	16.36	16.70	16.30	16.32	5,413,547	+0.24(+1.50%)
Dec 05, 2013	16.22	16.34	15.97	16.08	5,057,849	-0.17(-1.02%)
Dec 04, 2013	16.41	16.44	16.03	16.25	6,169,305	-0.16(-0.97%)
Dec 03, 2013	16.49	16.53	16.23	16.40	4,498,402	-0.13(-0.78%)
Dec 02, 2013	16.88	16.92	16.50	16.53	5,371,196	-0.38(-2.23%)
Nov 29, 2013	16.95	17.04	16.82	16.91	2,700,380	-0.05(-0.31%)
Nov 27, 2013	16.80	17.01	16.72	16.96	5,572,942	+0.32(+1.90%)
Nov 26, 2013	16.40	16.68	16.37	16.65	8,754,090	+0.25(+1.52%)
Nov 25, 2013	16.49	16.53	16.21	16.40	3,460,967	-0.04(-0.23%)
Nov 22, 2013	16.56	16.65	16.34	16.43	4,993,707	-0.19(-1.13%)
Nov 21, 2013	16.31	16.63	16.10	16.62	4,981,572	+0.54(+3.38%)
Nov 20, 2013	16.03	16.52	16.02	16.08	9,806,595	+0.20(+1.28%)
Nov 19, 2013	15.81	16.18	15.73	15.88	6,970,567	+0.17(+1.10%)
Nov 18, 2013	16.03	16.06	15.60	15.70	3,423,677	-0.29(-1.79%)
Nov 15, 2013	16.10	16.21	15.95	15.99	2,831,697	+0.01(+0.05%)
Nov 14, 2013	15.83	16.18	15.81	15.98	4,031,241	+0.15(+0.95%)
Nov 13, 2013	15.29	15.92	15.29	15.83	6,410,876	+0.40(+2.59%)
Nov 12, 2013	15.18	15.48	15.14	15.43	5,325,931	+0.12(+0.79%)
Nov 11, 2013	15.35	15.36	15.14	15.31	2,650,551	-0.04(-0.25%)
Nov 08, 2013	15.30	15.37	14.92	15.35	5,534,421	-0.02(-0.10%)
Nov 07, 2013	15.81	16.02	15.33	15.36	4,175,884	-0.29(-1.88%)
Nov 06, 2013	15.73	15.78	15.49	15.66	3,348,619	-0.02(-0.10%)
Nov 05, 2013	15.80	15.85	15.60	15.67	4,680,344	-0.18(-1.14%)
Nov 04, 2013	15.94	16.05	15.80	15.85	4,469,845	+0.00(+0.00%)

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.