Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.34	15.72	15.27	15.44	688,408	-0.25(-1.59%)
Jan 30, 2014	15.71	15.80	15.35	15.69	957,280	+0.16(+1.05%)
Jan 29, 2014	15.68	15.87	15.49	15.53	637,490	-0.33(-2.08%)
Jan 28, 2014	15.77	15.91	15.63	15.86	913,647	+0.15(+0.96%)
Jan 27, 2014	16.19	16.26	15.46	15.71	1,622,368	-0.49(-3.01%)
Jan 24, 2014	16.37	16.40	16.12	16.19	1,990,156	-0.29(-1.77%)
Jan 23, 2014	16.18	16.50	16.14	16.49	1,013,994	+0.22(+1.36%)
Jan 22, 2014	16.21	16.36	16.13	16.26	1,027,575	-0.19(-1.15%)
Jan 21, 2014	16.48	16.52	16.19	16.45	833,627	+0.09(+0.56%)
Jan 17, 2014	16.34	16.36	16.36	16.36	1,068,836	-0.04(-0.26%)
Jan 16, 2014	16.51	16.56	16.37	16.41	950,185	-0.10(-0.62%)
Jan 15, 2014	16.20	16.55	16.20	16.51	1,236,343	+0.30(+1.87%)
Jan 14, 2014	15.92	16.33	15.92	16.20	2,323,665	+0.40(+2.50%)
Jan 13, 2014	15.84	15.90	15.74	15.81	1,218,588	-0.02(-0.14%)
Jan 10, 2014	15.18	15.84	15.04	15.83	2,590,466	+0.69(+4.58%)
Jan 09, 2014	15.26	15.42	15.04	15.14	1,155,099	-0.04(-0.25%)
Jan 08, 2014	15.32	15.32	15.00	15.18	1,614,209	-0.18(-1.16%)
Jan 07, 2014	15.33	15.48	15.23	15.36	1,111,630	+0.06(+0.39%)
Jan 06, 2014	15.71	15.71	15.28	15.30	848,857	-0.34(-2.18%)
Jan 03, 2014	15.63	15.74	15.52	15.64	713,574	+0.02(+0.14%)
Jan 02, 2014	15.87	15.87	15.47	15.61	913,848	-0.30(-1.90%)
Dec 31, 2013	15.89	15.92	15.92	15.92	725,367	+0.03(+0.20%)
Dec 30, 2013	15.92	16.02	15.73	15.89	487,433	-0.04(-0.24%)
Dec 27, 2013	15.89	16.04	15.82	15.92	878,844	+0.15(+0.96%)
Dec 26, 2013	15.83	15.92	15.76	15.77	730,250	+0.01(+0.03%)
Dec 24, 2013	15.77	15.86	15.64	15.77	811,090	+0.07(+0.45%)
Dec 23, 2013	15.61	15.71	15.44	15.70	1,133,699	+0.13(+0.86%)
Dec 20, 2013	15.50	15.73	15.34	15.56	2,115,639	+0.04(+0.28%)
Dec 19, 2013	15.81	15.81	15.43	15.52	960,741	-0.27(-1.74%)
Dec 18, 2013	15.49	15.80	15.24	15.79	931,479	+0.38(+2.44%)
Dec 17, 2013	15.62	15.65	15.36	15.42	1,077,623	-0.15(-0.93%)
Dec 16, 2013	15.59	15.77	15.55	15.56	870,109	+0.08(+0.52%)
Dec 13, 2013	15.23	15.50	15.08	15.48	991,965	+0.28(+1.84%)
Dec 12, 2013	15.12	15.31	15.11	15.20	1,156,394	+0.10(+0.68%)
Dec 11, 2013	15.46	15.52	14.98	15.10	1,306,751	-0.32(-2.06%)
Dec 10, 2013	15.62	15.80	15.38	15.42	920,051	-0.27(-1.71%)
Dec 09, 2013	15.43	15.79	15.34	15.69	1,263,404	+0.28(+1.82%)
Dec 06, 2013	15.36	15.47	15.24	15.41	944,443	+0.25(+1.63%)
Dec 05, 2013	15.05	15.26	15.01	15.16	797,771	+0.04(+0.29%)
Dec 04, 2013	15.09	15.33	14.99	15.12	1,208,479	-0.03(-0.18%)
Dec 03, 2013	15.21	15.30	15.09	15.14	1,074,015	-0.14(-0.92%)
Dec 02, 2013	15.65	15.76	15.23	15.28	697,135	-0.39(-2.51%)
Nov 29, 2013	15.84	15.87	15.66	15.68	403,192	-0.08(-0.48%)
Nov 27, 2013	15.35	15.77	15.35	15.75	761,722	+0.41(+2.70%)
Nov 26, 2013	15.28	15.43	15.20	15.34	1,215,592	+0.02(+0.14%)
Nov 25, 2013	15.38	15.43	15.21	15.31	463,800	-0.04(-0.28%)
Nov 22, 2013	15.30	15.39	15.14	15.36	598,467	+0.04(+0.28%)
Nov 21, 2013	15.27	15.36	15.13	15.31	835,416	+0.13(+0.85%)
Nov 20, 2013	15.21	15.34	15.02	15.19	861,576	+0.05(+0.32%)
Nov 19, 2013	15.39	15.48	15.05	15.14	1,347,244	-0.26(-1.68%)
Nov 18, 2013	15.60	15.76	15.32	15.40	967,177	-0.15(-0.97%)
Nov 15, 2013	15.58	15.58	15.43	15.55	908,616	+0.02(+0.14%)
Nov 14, 2013	15.51	15.61	15.31	15.52	672,547	+0.02(+0.14%)
Nov 13, 2013	15.24	15.52	15.24	15.50	761,758	+0.13(+0.88%)
Nov 12, 2013	15.28	15.44	15.26	15.37	1,158,312	+0.08(+0.49%)
Nov 11, 2013	15.13	15.32	15.06	15.29	872,827	+0.08(+0.49%)
Nov 08, 2013	15.13	15.32	15.08	15.22	1,401,747	+0.09(+0.57%)
Nov 07, 2013	15.35	15.43	15.10	15.13	2,304,180	-0.15(-0.99%)
Nov 06, 2013	15.51	15.55	15.08	15.28	2,982,879	+0.07(+0.46%)
Nov 05, 2013	15.83	17.09	14.58	15.21	8,054,573	-3.18(-17.29%)
Nov 04, 2013	17.93	18.50	17.89	18.39	1,705,126	+0.61(+3.46%)

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.