Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.75	19.46	18.63	19.18	4,745,884	+0.13(+0.68%)
Jan 30, 2014	18.37	19.11	18.36	19.05	4,687,483	+0.69(+3.76%)
Jan 29, 2014	18.25	18.70	18.15	18.36	2,372,218	-0.26(-1.40%)
Jan 28, 2014	18.47	19.02	18.44	18.62	2,657,237	+0.38(+2.08%)
Jan 27, 2014	18.62	18.78	18.16	18.24	1,843,280	-0.22(-1.19%)
Jan 24, 2014	18.36	18.59	18.04	18.46	2,727,741	-0.06(-0.32%)
Jan 23, 2014	18.44	19.04	18.30	18.52	4,713,839	-0.13(-0.70%)
Jan 22, 2014	17.37	18.68	17.33	18.65	7,057,624	+1.26(+7.25%)
Jan 21, 2014	17.30	17.41	17.06	17.39	2,300,334	+0.34(+1.99%)
Jan 17, 2014	16.95	17.05	17.05	17.05	3,253,600	+0.37(+2.22%)
Jan 16, 2014	16.95	17.00	16.66	16.68	3,231,392	-0.28(-1.65%)
Jan 15, 2014	17.17	17.39	16.92	16.96	2,795,847	-0.21(-1.22%)
Jan 14, 2014	17.35	17.44	17.05	17.17	2,375,403	-0.29(-1.66%)
Jan 13, 2014	17.61	17.70	17.37	17.46	1,506,019	-0.18(-1.02%)
Jan 10, 2014	17.66	17.74	17.50	17.64	1,022,567	-0.03(-0.17%)
Jan 09, 2014	17.91	17.98	17.64	17.67	1,006,894	-0.13(-0.73%)
Jan 08, 2014	17.95	18.17	17.73	17.80	1,453,771	-0.31(-1.71%)
Jan 07, 2014	17.64	18.27	17.52	18.11	2,811,656	+0.51(+2.90%)
Jan 06, 2014	17.67	17.75	17.42	17.60	1,190,205	-0.03(-0.17%)
Jan 03, 2014	17.50	17.75	17.50	17.63	857,274	+0.10(+0.57%)
Jan 02, 2014	17.27	17.54	17.15	17.53	976,117	+0.16(+0.92%)
Dec 31, 2013	17.41	17.37	17.37	17.37	2,883,100	-0.03(-0.17%)
Dec 30, 2013	17.64	17.68	17.34	17.40	1,335,791	-0.28(-1.58%)
Dec 27, 2013	17.91	17.93	17.65	17.68	980,073	-0.20(-1.12%)
Dec 26, 2013	17.75	17.90	17.66	17.88	1,911,392	+0.21(+1.19%)
Dec 24, 2013	17.58	17.76	17.58	17.67	1,398,890	-0.06(-0.34%)
Dec 23, 2013	17.61	17.76	17.52	17.73	2,666,378	+0.15(+0.85%)
Dec 20, 2013	17.77	17.83	17.50	17.58	3,902,083	-0.22(-1.24%)
Dec 19, 2013	17.60	17.82	17.50	17.80	3,138,365	+0.10(+0.56%)
Dec 18, 2013	17.49	17.75	17.31	17.70	1,847,859	+0.22(+1.26%)
Dec 17, 2013	17.36	17.55	17.17	17.48	1,884,450	+0.12(+0.69%)
Dec 16, 2013	16.99	17.37	16.91	17.36	2,834,604	+0.42(+2.48%)
Dec 13, 2013	16.45	16.98	16.45	16.94	1,751,886	+0.52(+3.17%)
Dec 12, 2013	16.57	16.57	16.25	16.42	2,920,647	-0.07(-0.42%)
Dec 11, 2013	16.98	16.99	16.42	16.49	1,789,553	-0.41(-2.43%)
Dec 10, 2013	16.80	17.00	16.70	16.90	1,260,662	+0.01(+0.06%)
Dec 09, 2013	16.73	17.04	16.67	16.89	2,196,858	+0.25(+1.50%)
Dec 06, 2013	16.51	16.75	16.50	16.64	0	+0.23(+1.40%)
Dec 05, 2013	16.61	16.71	16.36	16.41	1,826,286	-0.20(-1.20%)
Dec 04, 2013	16.44	16.69	16.40	16.61	1,316,898	+0.11(+0.67%)
Dec 03, 2013	16.49	16.63	16.34	16.50	2,302,410	+0.05(+0.30%)
Dec 02, 2013	16.36	16.62	16.26	16.45	2,308,011	+0.09(+0.55%)
Nov 29, 2013	16.23	16.44	16.15	16.36	0	+0.21(+1.30%)
Nov 27, 2013	16.03	16.27	16.00	16.15	0	+0.14(+0.87%)
Nov 26, 2013	16.01	16.42	15.99	16.01	0	-0.92(-5.43%)
Nov 25, 2013	16.89	17.00	16.35	16.93	3,472,530	+0.07(+0.42%)
Nov 22, 2013	16.72	17.01	16.26	16.86	0	-0.26(-1.52%)
Nov 21, 2013	17.05	17.23	16.99	17.12	1,690,175	+0.08(+0.47%)
Nov 20, 2013	17.19	17.37	17.01	17.04	1,793,402	-0.09(-0.53%)
Nov 19, 2013	17.45	17.65	17.13	17.13	2,204,528	-0.38(-2.17%)
Nov 18, 2013	17.81	17.97	17.48	17.51	1,998,911	-0.48(-2.67%)
Nov 15, 2013	18.03	18.03	17.70	17.99	0	-0.01(-0.06%)
Nov 14, 2013	18.06	18.11	17.87	18.00	1,478,315	-0.05(-0.28%)
Nov 13, 2013	17.78	18.05	17.76	18.05	1,480,280	+0.19(+1.06%)
Nov 12, 2013	17.95	17.97	17.76	17.86	0	-0.09(-0.50%)
Nov 11, 2013	17.88	18.00	17.70	17.95	2,279,368	+0.44(+2.51%)
Nov 08, 2013	17.32	17.75	17.21	17.51	0	+0.11(+0.64%)
Nov 07, 2013	17.84	17.92	17.34	17.40	3,047,517	-0.43(-2.42%)
Nov 06, 2013	18.40	18.48	17.79	17.83	2,615,151	-0.41(-2.25%)
Nov 05, 2013	18.15	18.46	17.87	18.24	3,039,813	-0.11(-0.60%)
Nov 04, 2013	17.99	18.38	17.84	18.35	3,650,127	+0.38(+2.11%)

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.