Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.52	14.89	14.49	14.83	2,527,866	+0.10(+0.68%)
Jan 30, 2014	14.73	14.83	14.63	14.73	2,064,318	+0.12(+0.80%)
Jan 29, 2014	14.78	14.86	14.58	14.61	2,940,722	-0.23(-1.52%)
Jan 28, 2014	14.77	14.96	14.76	14.83	1,680,632	+0.04(+0.28%)
Jan 27, 2014	14.99	14.99	14.73	14.79	1,881,596	-0.15(-1.01%)
Jan 24, 2014	15.20	15.24	14.93	14.94	2,346,231	-0.36(-2.35%)
Jan 23, 2014	15.37	15.40	15.20	15.30	1,566,851	-0.11(-0.71%)
Jan 22, 2014	15.45	15.47	15.27	15.41	985,083	+0.01(+0.05%)
Jan 21, 2014	15.37	15.48	15.35	15.40	1,255,245	+0.07(+0.44%)
Jan 17, 2014	15.25	15.34	15.34	15.34	805,587	+0.08(+0.55%)
Jan 16, 2014	15.30	15.31	15.22	15.25	1,406,992	-0.08(-0.49%)
Jan 15, 2014	15.17	15.43	15.19	15.33	1,495,549	+0.16(+1.05%)
Jan 14, 2014	14.89	15.19	14.85	15.17	1,583,517	+0.36(+2.43%)
Jan 13, 2014	14.80	14.89	14.74	14.81	1,692,934	-0.06(-0.39%)
Jan 10, 2014	14.88	14.96	14.74	14.87	1,635,527	-0.03(-0.22%)
Jan 09, 2014	15.06	15.08	14.88	14.90	1,643,764	-0.10(-0.67%)
Jan 08, 2014	15.27	15.29	14.97	15.00	1,734,458	-0.31(-2.02%)
Jan 07, 2014	15.19	15.31	15.16	15.31	1,570,373	+0.13(+0.88%)
Jan 06, 2014	15.45	15.45	15.15	15.18	1,603,442	-0.18(-1.20%)
Jan 03, 2014	15.33	15.44	15.33	15.36	1,278,448	+0.07(+0.44%)
Jan 02, 2014	15.18	15.30	15.16	15.30	1,786,873	+0.11(+0.72%)
Dec 31, 2013	15.13	15.19	15.19	15.19	1,605,206	+0.04(+0.28%)
Dec 30, 2013	15.17	15.24	15.08	15.14	1,120,583	+0.00(+0.00%)
Dec 27, 2013	15.20	15.23	15.07	15.14	1,129,386	+0.00(+0.00%)
Dec 26, 2013	14.98	15.21	14.98	15.14	1,948,396	+0.26(+1.74%)
Dec 24, 2013	14.61	14.94	14.54	14.88	1,268,393	+0.28(+1.95%)
Dec 23, 2013	14.61	14.66	14.47	14.60	2,004,814	+0.03(+0.23%)
Dec 20, 2013	14.29	14.69	14.17	14.57	3,144,992	+0.18(+1.28%)
Dec 19, 2013	14.69	14.69	14.37	14.38	2,193,550	-0.31(-2.11%)
Dec 18, 2013	14.62	14.71	14.42	14.69	2,702,021	+0.09(+0.63%)
Dec 17, 2013	14.79	14.83	14.52	14.60	2,540,733	-0.18(-1.19%)
Dec 16, 2013	14.79	14.88	14.76	14.78	1,243,483	+0.03(+0.17%)
Dec 13, 2013	15.04	15.09	14.73	14.75	1,328,187	-0.26(-1.73%)
Dec 12, 2013	15.04	15.11	14.95	15.01	1,415,755	-0.08(-0.55%)
Dec 11, 2013	15.27	15.28	15.08	15.09	1,655,487	-0.14(-0.93%)
Dec 10, 2013	15.26	15.33	15.20	15.24	1,076,312	-0.08(-0.55%)
Dec 09, 2013	15.35	15.43	15.30	15.32	1,105,811	-0.02(-0.11%)
Dec 06, 2013	15.18	15.44	15.17	15.34	1,246,521	+0.21(+1.38%)
Dec 05, 2013	15.19	15.21	15.05	15.13	1,089,473	-0.08(-0.55%)
Dec 04, 2013	15.29	15.30	15.11	15.21	1,378,951	-0.10(-0.65%)
Dec 03, 2013	15.06	15.32	15.05	15.31	2,547,659	+0.24(+1.61%)
Dec 02, 2013	15.04	15.29	15.04	15.07	1,167,963	-0.01(-0.06%)
Nov 29, 2013	15.20	15.23	15.07	15.08	578,589	-0.13(-0.82%)
Nov 27, 2013	15.21	15.28	15.13	15.20	869,083	+0.04(+0.28%)
Nov 26, 2013	15.18	15.22	15.10	15.16	869,304	+0.03(+0.22%)
Nov 25, 2013	15.17	15.20	15.10	15.13	711,248	+0.03(+0.17%)
Nov 22, 2013	15.13	15.18	15.08	15.10	1,214,497	-0.02(-0.11%)
Nov 21, 2013	14.75	15.12	14.75	15.12	1,472,230	+0.37(+2.49%)
Nov 20, 2013	14.74	14.87	14.74	14.75	832,440	+0.02(+0.11%)
Nov 19, 2013	14.89	14.92	14.70	14.74	1,048,886	-0.16(-1.06%)
Nov 18, 2013	15.06	15.10	14.84	14.89	1,003,285	-0.12(-0.78%)
Nov 15, 2013	14.98	15.05	14.94	15.01	1,395,486	+0.02(+0.11%)
Nov 14, 2013	14.78	15.08	14.77	14.99	1,099,589	+0.18(+1.18%)
Nov 13, 2013	14.65	14.85	14.64	14.82	1,259,532	+0.11(+0.74%)
Nov 12, 2013	14.53	14.74	14.53	14.71	821,534	+0.13(+0.92%)
Nov 11, 2013	14.73	14.74	14.57	14.58	784,163	-0.14(-0.96%)
Nov 08, 2013	14.61	14.78	14.59	14.72	1,053,000	+0.12(+0.80%)
Nov 07, 2013	14.86	14.89	14.58	14.60	1,294,434	-0.26(-1.74%)
Nov 06, 2013	15.10	15.15	14.82	14.86	1,714,746	-0.20(-1.33%)
Nov 05, 2013	15.11	15.15	15.01	15.06	784,384	-0.13(-0.82%)
Nov 04, 2013	15.15	15.24	15.14	15.19	1,112,866	+0.09(+0.61%)

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.