Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.62	16.72	16.51	16.53	545,367	-0.31(-1.84%)
Jan 30, 2014	16.74	16.89	16.63	16.84	276,298	+0.22(+1.32%)
Jan 29, 2014	16.93	17.10	16.61	16.62	505,990	-0.44(-2.57%)
Jan 28, 2014	17.01	17.18	16.97	17.06	411,689	+0.12(+0.71%)
Jan 27, 2014	16.77	17.26	16.23	16.94	462,545	-0.08(-0.49%)
Jan 24, 2014	17.07	17.22	17.00	17.02	553,885	-0.19(-1.10%)
Jan 23, 2014	17.55	17.55	17.07	17.21	411,138	-0.40(-2.27%)
Jan 22, 2014	17.42	17.62	17.34	17.61	313,439	+0.25(+1.44%)
Jan 21, 2014	17.49	17.59	17.21	17.36	786,940	-0.06(-0.35%)
Jan 17, 2014	17.45	17.42	17.42	17.42	313,385	+0.00(+0.00%)
Jan 16, 2014	17.57	17.61	17.34	17.42	555,430	-0.23(-1.28%)
Jan 15, 2014	17.76	17.76	17.58	17.65	501,702	-0.11(-0.64%)
Jan 14, 2014	17.98	18.08	17.48	17.76	902,987	-0.47(-2.57%)
Jan 13, 2014	18.20	18.40	18.16	18.23	674,907	+0.02(+0.08%)
Jan 10, 2014	17.96	18.25	17.85	18.22	665,991	+0.76(+4.33%)
Jan 09, 2014	17.39	17.60	17.39	17.46	330,108	+0.17(+0.96%)
Jan 08, 2014	17.34	17.39	17.20	17.30	437,482	-0.02(-0.13%)
Jan 07, 2014	17.27	17.47	17.21	17.32	464,058	+0.08(+0.48%)
Jan 06, 2014	17.51	17.61	17.23	17.24	554,112	-0.31(-1.77%)
Jan 03, 2014	17.45	17.60	17.30	17.55	573,770	+0.18(+1.04%)
Jan 02, 2014	17.52	17.64	17.29	17.36	480,648	-0.23(-1.33%)
Dec 31, 2013	17.66	17.60	17.60	17.60	374,262	+0.00(+0.00%)
Dec 30, 2013	17.73	17.73	17.56	17.60	313,354	-0.20(-1.10%)
Dec 27, 2013	17.91	17.91	17.70	17.79	279,295	-0.04(-0.21%)
Dec 26, 2013	17.88	18.03	17.82	17.83	309,713	-0.06(-0.34%)
Dec 24, 2013	18.00	18.06	17.70	17.89	122,973	-0.02(-0.13%)
Dec 23, 2013	17.66	17.94	17.58	17.91	272,694	+0.38(+2.19%)
Dec 20, 2013	17.55	17.70	17.46	17.53	1,257,563	+0.05(+0.30%)
Dec 19, 2013	17.56	17.64	17.47	17.48	468,660	-0.17(-0.98%)
Dec 18, 2013	17.44	17.67	17.29	17.65	338,789	+0.22(+1.25%)
Dec 17, 2013	17.63	17.63	17.29	17.43	344,140	-0.17(-0.98%)
Dec 16, 2013	17.44	17.76	17.30	17.61	452,355	+0.23(+1.30%)
Dec 13, 2013	17.55	17.55	17.23	17.38	250,934	-0.10(-0.56%)
Dec 12, 2013	17.27	17.52	17.24	17.48	306,216	+0.17(+1.00%)
Dec 11, 2013	17.76	17.85	17.30	17.30	549,326	-0.49(-2.75%)
Dec 10, 2013	17.77	17.84	17.65	17.79	412,521	-0.04(-0.21%)
Dec 09, 2013	17.71	17.83	17.68	17.83	406,404	+0.12(+0.68%)
Dec 06, 2013	17.49	17.74	17.38	17.71	0	+0.35(+2.04%)
Dec 05, 2013	17.30	17.36	17.09	17.36	0	+0.08(+0.44%)
Dec 04, 2013	17.27	17.44	17.13	17.28	0	-0.03(-0.17%)
Dec 03, 2013	17.55	17.64	17.23	17.31	0	-0.30(-1.71%)
Dec 02, 2013	17.57	17.84	17.36	17.61	0	+0.01(+0.09%)
Nov 29, 2013	17.85	17.91	17.58	17.60	0	-0.17(-0.97%)
Nov 27, 2013	17.64	17.79	17.56	17.77	0	+0.14(+0.81%)
Nov 26, 2013	17.52	17.66	17.44	17.63	0	+0.17(+0.95%)
Nov 25, 2013	17.40	17.54	17.34	17.46	0	+0.07(+0.39%)
Nov 22, 2013	17.30	17.42	17.10	17.40	0	+0.08(+0.48%)
Nov 21, 2013	17.00	17.33	16.86	17.31	583,745	+0.38(+2.27%)
Nov 20, 2013	16.76	17.08	16.76	16.93	336,396	-0.06(-0.35%)
Nov 19, 2013	17.04	17.14	16.85	16.99	0	-0.08(-0.44%)
Nov 18, 2013	17.16	17.22	16.98	17.06	362,650	-0.04(-0.22%)
Nov 15, 2013	17.17	17.30	16.96	17.10	0	-0.08(-0.48%)
Nov 14, 2013	17.21	17.23	17.06	17.18	314,335	-0.01(-0.04%)
Nov 13, 2013	16.93	17.20	16.82	17.19	0	+0.22(+1.29%)
Nov 12, 2013	17.12	17.21	16.86	16.97	457,419	-0.20(-1.18%)
Nov 11, 2013	17.31	17.34	17.05	17.18	0	-0.02(-0.13%)
Nov 08, 2013	16.68	17.34	16.67	17.20	0	+0.52(+3.11%)
Nov 07, 2013	17.27	17.27	16.68	16.68	1,637,275	-0.50(-2.93%)
Nov 06, 2013	16.94	17.23	16.88	17.18	558,472	+0.37(+2.19%)
Nov 05, 2013	17.04	17.06	16.82	16.82	497,505	-0.32(-1.84%)
Nov 04, 2013	17.21	17.21	16.95	17.13	270,789	+0.02(+0.13%)

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.