Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.60	16.74	16.35	16.47	169,276	-0.15(-0.90%)
Jan 30, 2014	16.83	16.96	16.60	16.62	146,723	-0.13(-0.78%)
Jan 29, 2014	17.00	17.01	16.66	16.75	168,898	-0.25(-1.47%)
Jan 28, 2014	16.98	17.11	16.79	17.00	562,919	+0.11(+0.65%)
Jan 27, 2014	17.25	17.50	16.04	16.89	921,096	+0.20(+1.20%)
Jan 24, 2014	16.95	16.95	16.65	16.69	379,866	-0.26(-1.53%)
Jan 23, 2014	17.22	17.38	16.90	16.95	280,164	-0.25(-1.45%)
Jan 22, 2014	17.50	17.66	17.17	17.20	363,546	-0.28(-1.60%)
Jan 21, 2014	17.85	17.85	17.46	17.48	364,789	-0.37(-2.07%)
Jan 20, 2014	17.57	17.88	17.57	17.85	25,293	+0.12(+0.68%)
Jan 17, 2014	17.50	17.77	17.46	17.73	392,563	+0.22(+1.26%)
Jan 16, 2014	17.50	17.57	17.40	17.51	267,448	+0.01(+0.06%)
Jan 15, 2014	17.74	17.91	17.45	17.50	206,942	-0.24(-1.35%)
Jan 14, 2014	17.99	18.01	17.61	17.74	242,532	-0.19(-1.06%)
Jan 13, 2014	18.23	18.30	17.87	17.93	185,758	-0.32(-1.75%)
Jan 10, 2014	18.23	18.37	18.18	18.25	61,758	+0.00(+0.00%)
Jan 09, 2014	18.50	18.54	18.12	18.25	71,237	-0.14(-0.76%)
Jan 08, 2014	18.59	18.67	18.37	18.39	283,797	-0.35(-1.87%)
Jan 07, 2014	18.34	18.74	18.34	18.74	166,507	+0.47(+2.57%)
Jan 06, 2014	18.30	18.48	18.15	18.27	271,071	+0.01(+0.05%)
Jan 03, 2014	18.38	18.50	18.20	18.26	368,559	+0.05(+0.27%)
Jan 02, 2014	18.01	18.44	18.00	18.21	278,924	+0.28(+1.56%)
Dec 31, 2013		17.93	17.93	17.93	0	-0.12(-0.66%)
Dec 30, 2013	18.08	18.25	17.95	18.05	65,036	+0.03(+0.17%)
Dec 27, 2013	18.08	18.26	17.74	18.02	233,060	-0.12(-0.66%)
Dec 24, 2013		18.14	18.14	18.14	0	-0.07(-0.38%)
Dec 23, 2013	18.79	18.79	18.09	18.21	221,220	-0.58(-3.09%)
Dec 20, 2013	18.82	19.14	18.60	18.79	3,164,669	-0.13(-0.69%)
Dec 19, 2013	18.94	18.94	18.52	18.92	423,426	+0.07(+0.37%)
Dec 18, 2013	18.75	18.85	18.39	18.85	242,799	+0.09(+0.48%)
Dec 17, 2013	18.40	18.79	18.16	18.76	243,041	+0.46(+2.51%)
Dec 16, 2013	18.80	18.91	18.26	18.30	412,003	-0.15(-0.81%)
Dec 13, 2013	18.32	18.73	18.25	18.45	273,619	+0.06(+0.33%)
Dec 12, 2013	18.53	18.71	18.01	18.39	556,334	-0.41(-2.18%)
Dec 11, 2013	19.70	19.70	18.70	18.80	1,011,313	-1.19(-5.95%)
Dec 10, 2013	20.11	20.37	19.95	19.99	99,834	-0.06(-0.30%)
Dec 09, 2013	20.15	20.23	20.00	20.05	45,518	-0.04(-0.20%)
Dec 06, 2013	20.33	20.33	19.94	20.09	57,000	-0.24(-1.18%)
Dec 05, 2013	20.42	20.50	20.21	20.33	27,057	-0.10(-0.49%)
Dec 04, 2013	20.50	20.57	20.01	20.43	68,778	-0.18(-0.87%)
Dec 03, 2013	20.61	20.98	20.41	20.61	368,295	-0.09(-0.43%)
Dec 02, 2013	20.78	20.95	20.55	20.70	145,040	+0.15(+0.73%)
Nov 29, 2013	20.65	20.70	20.42	20.55	84,901	-0.05(-0.24%)
Nov 28, 2013	20.60	20.79	20.40	20.60	103,495	+0.01(+0.05%)
Nov 27, 2013	21.20	21.20	20.53	20.59	160,792	-0.55(-2.60%)
Nov 26, 2013	20.61	21.14	20.43	21.14	300,199	+0.52(+2.52%)
Nov 25, 2013	20.05	20.83	20.05	20.62	114,288	+0.60(+3.00%)
Nov 22, 2013	19.99	20.16	19.74	20.02	133,432	+0.02(+0.10%)
Nov 21, 2013	19.61	20.00	19.61	20.00	198,214	+0.45(+2.30%)
Nov 20, 2013	19.54	19.72	19.49	19.55	75,532	+0.10(+0.51%)
Nov 19, 2013	19.42	19.81	19.41	19.45	46,902	+0.09(+0.46%)
Nov 18, 2013	19.34	20.00	19.23	19.36	90,822	+0.07(+0.36%)
Nov 15, 2013	19.33	19.48	19.14	19.29	92,836	-0.20(-1.03%)
Nov 14, 2013	20.15	20.17	19.27	19.49	179,783	-0.62(-3.08%)
Nov 12, 2013	20.05	20.19	19.80	20.11	127,039	-0.09(-0.45%)
Nov 11, 2013	19.64	20.34	19.64	20.20	500,608	+0.56(+2.85%)
Nov 08, 2013	19.41	19.75	19.19	19.64	162,195	+0.28(+1.45%)
Nov 07, 2013	19.44	19.44	18.98	19.36	74,927	+0.05(+0.26%)
Nov 06, 2013	19.41	19.67	19.15	19.31	64,674	-0.09(-0.46%)
Nov 05, 2013	19.85	19.85	19.15	19.40	122,242	-0.50(-2.51%)
Nov 04, 2013	19.90	20.20	19.70	19.90	101,107	+0.08(+0.40%)

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.