Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.64	17.99	17.55	17.90	997,093	+0.06(+0.31%)
Jan 30, 2014	17.82	18.03	17.75	17.84	795,403	+0.16(+0.91%)
Jan 29, 2014	17.62	17.83	17.58	17.68	636,581	-0.12(-0.69%)
Jan 28, 2014	17.61	17.83	17.60	17.80	1,049,373	+0.25(+1.41%)
Jan 27, 2014	17.72	17.83	17.49	17.56	1,247,253	-0.13(-0.73%)
Jan 24, 2014	17.99	17.99	17.61	17.69	1,036,020	-0.40(-2.19%)
Jan 23, 2014	18.20	18.24	18.03	18.08	1,347,147	-0.12(-0.68%)
Jan 22, 2014	18.28	18.38	18.20	18.20	1,123,089	-0.04(-0.24%)
Jan 21, 2014	18.04	18.28	17.99	18.25	3,491,430	+0.27(+1.48%)
Jan 17, 2014	17.90	17.98	17.98	17.98	1,777,541	+0.02(+0.10%)
Jan 16, 2014	17.82	17.98	17.72	17.96	1,249,368	+0.09(+0.48%)
Jan 15, 2014	17.64	17.95	17.62	17.88	2,218,754	+0.24(+1.37%)
Jan 14, 2014	17.28	17.66	17.23	17.64	1,610,700	+0.38(+2.22%)
Jan 13, 2014	17.53	17.57	17.19	17.25	806,862	-0.31(-1.76%)
Jan 10, 2014	17.17	17.56	17.15	17.56	1,368,527	+0.17(+0.96%)
Jan 09, 2014	17.31	17.40	17.14	17.40	1,235,199	+0.12(+0.68%)
Jan 08, 2014	17.28	17.40	17.10	17.28	712,780	-0.06(-0.36%)
Jan 07, 2014	17.24	17.48	17.16	17.34	933,185	+0.13(+0.75%)
Jan 06, 2014	17.20	17.28	17.11	17.21	1,225,227	+0.04(+0.22%)
Jan 03, 2014	17.16	17.31	17.11	17.17	1,569,123	+0.04(+0.25%)
Jan 02, 2014	16.90	17.14	16.80	17.13	1,380,305	+0.20(+1.20%)
Dec 31, 2013	17.20	16.93	16.93	16.93	1,766,363	-0.27(-1.58%)
Dec 30, 2013	17.17	17.28	17.16	17.20	681,509	+0.00(+0.00%)
Dec 27, 2013	17.19	17.25	17.07	17.20	957,437	-0.04(-0.25%)
Dec 26, 2013	17.23	17.37	17.19	17.24	725,317	+0.07(+0.40%)
Dec 24, 2013	17.21	17.34	17.11	17.17	379,295	-0.07(-0.39%)
Dec 23, 2013	17.17	17.31	17.00	17.24	1,106,412	+0.20(+1.16%)
Dec 20, 2013	17.12	17.21	16.98	17.04	1,982,963	-0.09(-0.54%)
Dec 19, 2013	17.41	17.41	16.95	17.14	1,075,141	-0.27(-1.56%)
Dec 18, 2013	17.13	17.43	16.82	17.41	2,805,542	+0.35(+2.06%)
Dec 17, 2013	17.04	17.11	16.91	17.06	883,011	+0.01(+0.04%)
Dec 16, 2013	16.98	17.17	16.91	17.05	1,186,089	+0.10(+0.62%)
Dec 13, 2013	17.15	17.37	16.94	16.95	921,274	-0.19(-1.12%)
Dec 12, 2013	17.17	17.27	17.05	17.14	1,623,958	-0.07(-0.43%)
Dec 11, 2013	17.62	17.62	17.15	17.21	1,940,154	-0.40(-2.24%)
Dec 10, 2013	17.93	18.06	17.60	17.61	1,301,102	-0.32(-1.79%)
Dec 09, 2013	17.75	18.04	17.65	17.93	1,594,773	+0.19(+1.04%)
Dec 06, 2013	17.57	17.75	17.53	17.74	1,420,008	+0.26(+1.48%)
Dec 05, 2013	17.30	17.51	17.12	17.48	845,340	+0.17(+0.96%)
Dec 04, 2013	17.20	17.36	17.13	17.32	1,962,619	-0.05(-0.28%)
Dec 03, 2013	17.28	17.46	17.36	17.36	1,309,725	+0.00(+0.02%)
Dec 02, 2013	17.43	17.55	17.26	17.36	1,698,083	-0.07(-0.39%)
Nov 29, 2013	17.67	18.00	17.43	17.43	515,080	-0.21(-1.18%)
Nov 27, 2013	17.69	17.73	17.60	17.64	1,765,123	-0.05(-0.28%)
Nov 26, 2013	17.69	17.83	17.68	17.69	1,610,353	-0.18(-0.99%)
Nov 25, 2013	17.93	18.03	17.77	17.86	892,671	-0.06(-0.34%)
Nov 22, 2013	18.02	18.07	17.78	17.92	1,079,376	-0.14(-0.78%)
Nov 21, 2013	18.07	18.14	17.95	18.06	1,130,580	+0.04(+0.20%)
Nov 20, 2013	18.13	18.31	17.97	18.03	1,799,675	-0.04(-0.20%)
Nov 19, 2013	18.16	18.29	17.91	18.06	778,095	-0.13(-0.71%)
Nov 18, 2013	18.27	18.35	18.15	18.19	1,162,373	+0.00(+0.00%)
Nov 15, 2013	18.33	18.38	18.13	18.19	1,373,562	-0.09(-0.47%)
Nov 14, 2013	18.33	18.57	18.23	18.28	757,674	+0.01(+0.03%)
Nov 13, 2013	18.12	18.31	18.06	18.27	806,599	+0.10(+0.54%)
Nov 12, 2013	18.19	18.27	17.89	18.17	1,108,901	-0.07(-0.37%)
Nov 11, 2013	18.18	18.38	18.16	18.24	1,050,094	-0.02(-0.13%)
Nov 08, 2013	18.49	18.58	17.97	18.27	1,272,804	-0.34(-1.81%)
Nov 07, 2013	18.97	19.06	18.48	18.60	1,359,678	-0.37(-1.96%)
Nov 06, 2013	19.12	19.24	18.94	18.97	473,616	-0.02(-0.10%)
Nov 05, 2013	19.43	19.43	18.94	18.99	1,036,842	-0.49(-2.54%)
Nov 04, 2013	19.35	19.57	19.21	19.49	924,669	+0.15(+0.76%)

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.