Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.27	14.50	14.25	14.50	846,459	+0.14(+0.97%)
Jan 30, 2014	14.20	14.42	14.13	14.36	1,008,351	+0.23(+1.66%)
Jan 29, 2014	14.18	14.21	13.97	14.13	523,029	-0.14(-0.98%)
Jan 28, 2014	14.19	14.32	14.12	14.27	522,221	+0.16(+1.11%)
Jan 27, 2014	14.47	14.53	14.08	14.11	1,484,077	-0.37(-2.58%)
Jan 24, 2014	14.58	14.67	14.37	14.48	517,871	-0.17(-1.13%)
Jan 23, 2014	14.64	14.72	14.57	14.65	504,682	-0.04(-0.30%)
Jan 22, 2014	14.77	14.78	14.64	14.69	440,030	-0.04(-0.29%)
Jan 21, 2014	14.93	14.95	14.73	14.74	565,912	-0.12(-0.82%)
Jan 17, 2014	14.77	14.86	14.86	14.86	527,993	+0.10(+0.65%)
Jan 16, 2014	14.83	14.87	14.73	14.76	398,491	-0.04(-0.29%)
Jan 15, 2014	14.75	14.87	14.64	14.80	893,224	+0.05(+0.35%)
Jan 14, 2014	14.70	14.82	14.55	14.75	665,794	+0.12(+0.83%)
Jan 13, 2014	14.73	14.77	14.62	14.63	511,688	-0.05(-0.36%)
Jan 10, 2014	14.59	14.71	14.55	14.68	487,620	+0.16(+1.08%)
Jan 09, 2014	14.46	14.56	14.41	14.53	1,064,145	+0.12(+0.84%)
Jan 08, 2014	14.43	14.54	14.17	14.40	787,887	+0.03(+0.18%)
Jan 07, 2014	14.34	14.54	14.25	14.38	667,860	+0.14(+0.98%)
Jan 06, 2014	14.18	14.26	14.09	14.24	435,194	+0.11(+0.80%)
Jan 03, 2014	14.07	14.14	14.00	14.13	427,465	+0.10(+0.68%)
Jan 02, 2014	14.08	14.28	13.97	14.03	443,592	-0.05(-0.37%)
Dec 31, 2013	14.00	14.08	14.08	14.08	652,342	+0.01(+0.06%)
Dec 30, 2013	14.04	14.10	13.99	14.07	402,426	+0.03(+0.25%)
Dec 27, 2013	13.97	14.05	13.90	14.04	842,127	+0.07(+0.50%)
Dec 26, 2013	14.08	14.08	13.91	13.97	454,303	-0.10(-0.74%)
Dec 24, 2013	14.00	14.10	13.98	14.07	98,146	+0.08(+0.56%)
Dec 23, 2013	14.08	14.11	13.94	14.00	915,013	-0.09(-0.62%)
Dec 20, 2013	14.07	14.20	14.00	14.08	832,426	-0.01(-0.06%)
Dec 19, 2013	14.09	14.15	13.96	14.09	654,418	+0.01(+0.06%)
Dec 18, 2013	13.96	14.21	13.91	14.08	786,561	+0.18(+1.31%)
Dec 17, 2013	13.92	14.07	13.82	13.90	602,293	-0.09(-0.62%)
Dec 16, 2013	14.00	14.13	13.92	13.99	488,726	-0.03(-0.19%)
Dec 13, 2013	13.99	14.07	13.90	14.01	487,409	+0.03(+0.19%)
Dec 12, 2013	14.09	14.14	13.90	13.99	718,596	-0.04(-0.31%)
Dec 11, 2013	14.17	14.17	13.91	14.03	1,230,931	-0.17(-1.22%)
Dec 10, 2013	14.34	14.45	14.19	14.20	609,890	-0.10(-0.67%)
Dec 09, 2013	14.30	14.45	14.21	14.30	1,150,600	+0.00(+0.00%)
Dec 06, 2013	13.92	14.33	13.89	14.30	916,742	+0.48(+3.45%)
Dec 05, 2013	13.95	14.00	13.78	13.82	946,007	-0.21(-1.48%)
Dec 04, 2013	14.20	14.30	14.02	14.03	1,157,165	-0.23(-1.58%)
Dec 03, 2013	14.22	14.32	14.19	14.26	949,411	-0.01(-0.06%)
Dec 02, 2013	14.24	14.28	14.01	14.27	1,074,188	+0.05(+0.37%)
Nov 29, 2013	14.25	14.31	14.16	14.21	315,145	-0.04(-0.30%)
Nov 27, 2013	14.35	14.43	14.16	14.26	2,030,615	-0.03(-0.18%)
Nov 26, 2013	14.23	14.48	14.18	14.28	6,772,428	+0.05(+0.37%)
Nov 25, 2013	14.34	14.40	14.17	14.23	1,605,838	-0.06(-0.42%)
Nov 22, 2013	14.28	14.31	14.19	14.29	1,413,932	+0.03(+0.24%)
Nov 21, 2013	14.30	14.44	14.20	14.26	1,697,878	+0.03(+0.18%)
Nov 20, 2013	14.39	14.52	14.20	14.23	1,188,747	-0.10(-0.73%)
Nov 19, 2013	14.47	14.57	14.30	14.33	1,394,691	-0.19(-1.31%)
Nov 18, 2013	14.66	14.69	14.38	14.53	3,140,287	-0.09(-0.59%)
Nov 15, 2013	14.42	14.64	14.31	14.61	2,938,552	+0.27(+1.87%)
Nov 14, 2013	14.40	14.40	14.24	14.34	1,266,166	+0.27(+1.91%)
Nov 12, 2013	13.89	14.13	13.88	14.07	1,535,600	+0.12(+0.87%)
Nov 11, 2013	14.06	14.06	13.84	13.95	1,745,836	-0.06(-0.43%)
Nov 08, 2013	13.71	14.15	13.68	14.01	2,328,988	+0.12(+0.87%)
Nov 07, 2013	13.87	14.00	13.78	13.89	3,534,522	-0.02(-0.13%)
Nov 06, 2013	13.69	13.94	13.64	13.91	2,324,838	+0.24(+1.78%)
Nov 05, 2013	13.65	13.75	13.57	13.67	1,307,441	+0.02(+0.13%)
Nov 04, 2013	13.57	13.69	13.52	13.65	1,150,362	+0.08(+0.57%)
Nov 01, 2013	13.43	13.63	13.38	13.57	782,414	+0.16(+1.16%)
Oct 31, 2013	13.61	13.74	13.35	13.42	2,038,829	-0.15(-1.09%)
Oct 30, 2013	13.79	13.79	13.52	13.56	1,760,103	-0.23(-1.70%)
Oct 29, 2013	14.01	14.04	13.75	13.80	947,051	-0.16(-1.18%)
Oct 28, 2013	13.97	14.01	13.82	13.96	674,894	+0.03(+0.25%)
Oct 25, 2013	13.88	13.98	13.85	13.93	941,678	+0.04(+0.31%)
Oct 24, 2013	13.87	13.91	13.76	13.88	939,417	+0.03(+0.19%)
Oct 23, 2013	13.91	13.98	13.76	13.86	482,671	-0.06(-0.44%)
Oct 22, 2013	14.19	14.33	13.78	13.92	624,932	+0.05(+0.37%)
Oct 21, 2013	13.75	13.89	13.63	13.87	1,486,419	+0.12(+0.88%)
Oct 18, 2013	13.87	13.91	13.68	13.75	480,014	+0.03(+0.25%)
Oct 17, 2013	13.62	13.86	13.61	13.71	470,994	+0.12(+0.89%)
Oct 16, 2013	13.44	13.65	13.39	13.59	1,095,509	+0.23(+1.69%)
Oct 15, 2013	13.43	13.48	13.29	13.36	512,713	-0.03(-0.26%)
Oct 14, 2013	13.72	13.73	13.30	13.40	1,085,232	+0.10(+0.72%)
Oct 11, 2013	13.30	13.54	13.21	13.30	903,775	+0.03(+0.20%)
Oct 10, 2013	13.27	13.35	13.21	13.28	982,969	+0.09(+0.66%)
Oct 09, 2013	13.41	13.48	13.09	13.19	1,741,664	-0.20(-1.49%)
Oct 08, 2013	13.53	13.63	13.34	13.39	1,763,021	-0.13(-0.96%)
Oct 07, 2013	13.58	13.68	13.49	13.52	1,548,911	-0.17(-1.27%)
Oct 04, 2013	13.55	13.88	13.44	13.69	1,334,335	+0.17(+1.28%)
Oct 03, 2013	13.63	13.69	13.39	13.52	1,271,416	-0.19(-1.39%)
Oct 02, 2013	13.81	13.81	13.53	13.71	2,088,695	-0.17(-1.25%)
Oct 01, 2013	14.00	14.13	13.81	13.88	1,077,998	-0.33(-2.32%)
Sep 27, 2013	14.46	14.56	14.01	14.21	493,972	-0.28(-1.91%)
Sep 26, 2013	14.11	14.64	14.11	14.49	622,089	+0.10(+0.66%)
Sep 25, 2013	14.64	14.64	14.33	14.40	479,847	-0.25(-1.72%)
Sep 24, 2013	14.52	14.66	14.46	14.65	812,759	+0.09(+0.59%)
Sep 23, 2013	14.07	14.72	14.07	14.56	1,350,941	+0.43(+3.07%)
Sep 20, 2013	13.84	14.20	13.84	14.13	4,805,815	+0.23(+1.62%)
Sep 19, 2013	13.79	13.91	13.79	13.90	760,145	+0.08(+0.56%)
Sep 18, 2013	13.84	13.91	13.64	13.82	973,356	+0.02(+0.13%)
Sep 17, 2013	13.77	13.84	13.76	13.81	612,990	+0.02(+0.13%)
Sep 16, 2013	13.75	13.82	13.40	13.79	1,009,118	+0.05(+0.38%)
Sep 13, 2013	13.26	13.74	13.26	13.74	1,043,960	+0.43(+3.26%)
Sep 12, 2013	13.42	13.48	13.25	13.30	515,676	-0.16(-1.16%)
Sep 11, 2013	13.48	13.64	13.40	13.46	495,028	-0.08(-0.58%)
Sep 10, 2013	13.87	13.91	13.48	13.54	690,413	-0.38(-2.74%)
Sep 09, 2013	13.80	13.95	13.80	13.92	665,954	+0.12(+0.88%)
Sep 06, 2013	13.82	13.92	13.70	13.80	379,123	+0.07(+0.50%)
Sep 05, 2013	13.62	13.88	13.62	13.73	406,214	-0.18(-1.31%)
Sep 04, 2013	13.81	13.95	13.79	13.91	727,306	+0.04(+0.31%)
Sep 03, 2013	13.75	13.87	13.74	13.87	835,418	+0.10(+0.76%)
Aug 30, 2013	13.74	13.86	13.74	13.76	139,951	-0.02(-0.13%)
Aug 29, 2013	13.78	13.88	13.72	13.78	733,921	-0.01(-0.06%)
Aug 28, 2013	13.87	13.92	13.74	13.79	637,327	-0.02(-0.13%)
Aug 27, 2013	13.54	13.90	13.48	13.81	1,309,604	+0.07(+0.51%)
Aug 26, 2013	13.82	13.88	13.68	13.74	414,029	-0.15(-1.06%)
Aug 23, 2013	13.91	13.95	13.56	13.88	975,683	-0.04(-0.31%)
Aug 22, 2013	13.89	13.97	13.88	13.93	243,418	+0.02(+0.12%)
Aug 21, 2013	13.88	13.92	13.87	13.91	230,458	+0.03(+0.25%)
Aug 20, 2013	13.88	13.95	13.81	13.88	757,532	+0.00(+0.00%)
Aug 19, 2013	13.88	13.96	13.87	13.88	295,364	-0.04(-0.31%)
Aug 16, 2013	13.93	14.07	13.87	13.92	1,578,390	+0.05(+0.37%)
Aug 15, 2013	13.87	13.95	13.75	13.87	891,165	-0.03(-0.25%)
Aug 14, 2013	13.85	13.94	13.69	13.90	428,882	-0.01(-0.06%)
Aug 13, 2013	14.00	14.04	13.87	13.91	420,291	-0.09(-0.62%)
Aug 12, 2013	13.91	14.10	13.91	14.00	1,001,708	+0.04(+0.31%)
Aug 09, 2013	13.91	14.01	13.87	13.95	701,959	-0.02(-0.12%)
Aug 08, 2013	13.65	14.00	13.65	13.97	1,403,791	+0.41(+3.00%)
Aug 07, 2013	13.59	13.67	13.52	13.56	462,222	-0.11(-0.82%)
Aug 06, 2013	13.57	13.86	13.57	13.68	477,745	+0.10(+0.77%)
Aug 05, 2013	13.62	13.78	13.57	13.57	849,633	-0.15(-1.07%)
Aug 02, 2013	13.50	13.78	13.48	13.72	2,439,867	+0.20(+1.47%)

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.