Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	13.68	13.75	13.61	13.71	3,576,025	-0.04(-0.31%)
Jan 30, 2014	13.83	13.87	13.70	13.75	10,344,303	+0.06(+0.42%)
Jan 29, 2014	13.76	13.76	13.63	13.70	7,823,359	-0.25(-1.80%)
Jan 28, 2014	13.93	13.98	13.90	13.95	7,063,774	+0.04(+0.31%)
Jan 27, 2014	13.91	13.97	13.83	13.91	5,493,406	-0.05(-0.36%)
Jan 24, 2014	14.12	14.14	13.92	13.96	9,089,576	-0.30(-2.11%)
Jan 23, 2014	14.39	14.40	14.19	14.26	6,062,452	-0.38(-2.60%)
Jan 22, 2014	14.66	14.66	14.57	14.64	2,786,821	-0.04(-0.24%)
Jan 21, 2014	14.73	14.76	14.61	14.67	4,375,114	-0.11(-0.73%)
Jan 17, 2014	14.80	14.78	14.78	14.78	8,262,591	+0.22(+1.53%)
Jan 16, 2014	14.57	14.60	14.54	14.56	2,732,075	+0.01(+0.10%)
Jan 15, 2014	14.62	14.59	14.54	14.54	1,985,958	-0.07(-0.49%)
Jan 14, 2014	14.52	14.62	14.49	14.62	2,275,897	+0.17(+1.19%)
Jan 13, 2014	14.54	14.54	14.41	14.44	2,556,547	-0.22(-1.47%)
Jan 10, 2014	14.59	14.69	14.55	14.66	3,241,236	+0.11(+0.79%)
Jan 09, 2014	14.57	14.58	14.47	14.54	2,076,143	-0.09(-0.59%)
Jan 08, 2014	14.63	14.65	14.57	14.63	2,166,108	+0.08(+0.54%)
Jan 07, 2014	14.49	14.57	14.48	14.55	2,404,213	+0.11(+0.79%)
Jan 06, 2014	14.46	14.49	14.38	14.44	10,963,568	+0.02(+0.15%)
Jan 03, 2014	14.44	14.49	14.40	14.41	2,255,874	-0.20(-1.37%)
Jan 02, 2014	14.74	14.74	14.59	14.62	3,431,509	-0.16(-1.07%)
Dec 31, 2013	14.72	14.77	14.77	14.77	984,455	+0.09(+0.63%)
Dec 30, 2013	14.69	14.69	14.62	14.68	1,059,509	+0.04(+0.24%)
Dec 27, 2013	14.60	14.65	14.60	14.64	2,258,277	+0.07(+0.51%)
Dec 26, 2013	14.64	14.64	14.57	14.57	714,941	-0.08(-0.54%)
Dec 24, 2013	14.61	14.66	14.58	14.65	680,732	+0.17(+1.19%)
Dec 23, 2013	14.46	14.53	14.44	14.48	2,014,894	+0.08(+0.55%)
Dec 20, 2013	14.42	14.46	14.40	14.40	3,017,478	+0.00(+0.00%)
Dec 19, 2013	14.37	14.43	14.33	14.40	2,444,734	-0.26(-1.81%)
Dec 18, 2013	14.54	14.72	14.38	14.66	5,886,361	+0.18(+1.28%)
Dec 17, 2013	14.54	14.55	14.46	14.48	3,660,684	-0.02(-0.15%)
Dec 16, 2013	14.54	14.58	14.50	14.50	4,153,416	+0.03(+0.20%)
Dec 13, 2013	14.45	14.49	14.42	14.47	4,429,233	+0.09(+0.59%)
Dec 12, 2013	14.44	14.44	14.36	14.39	2,360,484	+0.04(+0.25%)
Dec 11, 2013	14.45	14.45	14.31	14.35	6,116,774	-0.31(-2.13%)
Dec 10, 2013	14.61	14.68	14.59	14.66	2,513,428	-0.02(-0.15%)
Dec 09, 2013	14.66	14.71	14.65	14.68	2,979,901	-0.04(-0.29%)
Dec 06, 2013	14.66	14.76	14.65	14.73	2,484,042	+0.10(+0.68%)
Dec 05, 2013	14.68	14.70	14.60	14.63	2,476,768	-0.06(-0.39%)
Dec 04, 2013	14.63	14.74	14.58	14.68	2,046,127	-0.01(-0.10%)
Dec 03, 2013	14.71	14.75	14.63	14.70	2,112,413	+0.04(+0.24%)
Dec 02, 2013	14.76	14.80	14.64	14.66	1,946,316	-0.09(-0.58%)
Nov 29, 2013	14.71	14.76	14.67	14.75	2,246,228	-0.03(-0.19%)
Nov 27, 2013	14.68	14.81	14.68	14.78	3,848,419	+0.15(+1.02%)
Nov 26, 2013	14.59	14.66	14.58	14.63	3,801,645	+0.11(+0.78%)
Nov 25, 2013	14.57	14.61	14.48	14.51	1,642,443	-0.16(-1.07%)
Nov 22, 2013	14.61	14.68	14.58	14.67	2,250,494	+0.04(+0.29%)
Nov 21, 2013	14.59	14.63	14.55	14.63	2,681,650	+0.07(+0.49%)
Nov 20, 2013	14.62	14.66	14.53	14.56	2,946,647	-0.04(-0.29%)
Nov 19, 2013	14.63	14.68	14.58	14.60	3,536,359	-0.14(-0.92%)
Nov 18, 2013	14.73	14.80	14.71	14.73	4,117,569	+0.26(+1.77%)
Nov 15, 2013	14.41	14.58	14.39	14.48	6,523,464	+0.25(+1.75%)
Nov 14, 2013	14.16	14.25	14.12	14.23	3,774,463	+0.05(+0.35%)
Nov 13, 2013	14.07	14.19	14.05	14.18	2,936,024	+0.01(+0.05%)
Nov 12, 2013	14.22	14.24	14.12	14.17	1,833,203	-0.13(-0.89%)
Nov 11, 2013	14.30	14.35	14.29	14.30	2,126,826	+0.06(+0.45%)
Nov 08, 2013	14.20	14.26	14.17	14.24	20,055,456	+0.07(+0.50%)
Nov 07, 2013	14.29	14.33	14.15	14.16	3,669,134	-0.21(-1.48%)
Nov 06, 2013	14.39	14.41	14.35	14.38	1,807,199	+0.04(+0.25%)
Nov 05, 2013	14.30	14.36	14.28	14.34	3,171,460	-0.23(-1.56%)
Nov 04, 2013	14.54	14.58	14.50	14.57	2,345,224	-0.03(-0.19%)

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.