Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.68	15.87	15.68	15.77	9,323	-0.04(-0.24%)
Jan 30, 2014	15.98	16.00	15.79	15.80	17,135	+0.20(+1.27%)
Jan 29, 2014	15.68	15.74	15.58	15.61	21,463	-0.07(-0.42%)
Jan 28, 2014	15.67	15.74	15.56	15.67	26,043	+0.00(+0.00%)
Jan 27, 2014	15.79	15.83	15.65	15.67	23,372	-0.27(-1.72%)
Jan 24, 2014	16.31	16.31	15.91	15.95	50,171	-0.47(-2.88%)
Jan 23, 2014	16.64	16.65	16.40	16.42	63,918	-0.53(-3.12%)
Jan 22, 2014	16.83	16.95	16.77	16.95	24,789	+0.40(+2.40%)
Jan 21, 2014	16.57	16.62	16.54	16.55	28,367	-0.09(-0.51%)
Jan 17, 2014	16.78	16.64	16.64	16.64	18,725	-0.15(-0.90%)
Jan 16, 2014	16.95	17.00	16.79	16.79	27,984	-0.31(-1.82%)
Jan 15, 2014	17.04	17.21	17.04	17.10	26,171	+0.08(+0.44%)
Jan 14, 2014	17.00	17.10	16.94	17.02	38,661	-0.02(-0.11%)
Jan 13, 2014	17.16	17.25	17.04	17.04	68,031	-0.27(-1.58%)
Jan 10, 2014	17.18	17.60	17.13	17.32	54,023	-0.18(-1.03%)
Jan 09, 2014	17.18	18.00	17.16	17.50	134,587	+0.38(+2.21%)
Jan 08, 2014	17.28	17.28	17.02	17.12	29,044	-0.17(-0.98%)
Jan 07, 2014	17.08	17.39	17.08	17.29	46,004	+0.19(+1.11%)
Jan 06, 2014	17.16	17.21	17.07	17.10	30,115	-0.35(-2.00%)
Jan 03, 2014	17.59	17.59	17.35	17.45	29,169	-0.49(-2.74%)
Jan 02, 2014	18.02	18.34	17.80	17.94	23,133	-0.25(-1.35%)
Dec 31, 2013	18.02	18.19	18.19	18.19	45,385	+0.19(+1.05%)
Dec 30, 2013	18.04	18.23	17.82	18.00	39,307	-0.17(-0.94%)
Dec 27, 2013	18.10	18.27	18.09	18.17	42,180	+0.25(+1.37%)
Dec 26, 2013	17.54	18.15	17.46	17.92	28,842	+0.28(+1.61%)
Dec 24, 2013	17.90	17.94	17.51	17.64	8,382	-0.14(-0.80%)
Dec 23, 2013	17.35	17.85	17.35	17.78	25,311	+0.68(+3.98%)
Dec 20, 2013	17.19	17.20	17.10	17.10	10,376	-0.15(-0.88%)
Dec 19, 2013	17.43	17.48	17.25	17.25	13,308	-0.50(-2.82%)
Dec 18, 2013	17.84	18.00	17.60	17.75	16,971	+0.15(+0.86%)
Dec 17, 2013	17.74	17.74	17.58	17.60	9,597	-0.13(-0.75%)
Dec 16, 2013	17.85	17.86	17.73	17.73	8,287	-0.40(-2.19%)
Dec 13, 2013	18.25	18.25	17.97	18.13	14,210	+0.59(+3.34%)
Dec 12, 2013	17.68	17.68	17.52	17.54	19,006	+0.38(+2.20%)
Dec 11, 2013	17.69	17.69	17.15	17.17	162,541	-1.07(-5.86%)
Dec 10, 2013	18.33	18.33	18.19	18.23	19,468	-0.19(-1.03%)
Dec 09, 2013	18.58	18.58	18.41	18.42	16,959	-0.50(-2.65%)
Dec 06, 2013	18.93	18.94	18.79	18.92	15,408	+0.35(+1.88%)
Dec 05, 2013	18.73	18.73	18.55	18.57	16,795	-0.41(-2.14%)
Dec 04, 2013	18.89	19.02	18.73	18.98	16,797	+0.14(+0.75%)
Dec 03, 2013	18.90	18.91	18.73	18.84	20,655	-0.31(-1.63%)
Dec 02, 2013	19.21	19.39	19.06	19.15	18,405	+0.25(+1.30%)
Nov 29, 2013	18.86	18.90	18.72	18.90	8,740	-0.28(-1.48%)
Nov 27, 2013	19.07	19.25	18.99	19.19	15,769	+0.12(+0.64%)
Nov 26, 2013	19.00	19.07	18.55	19.07	33,331	+0.07(+0.35%)
Nov 25, 2013	19.25	19.27	18.93	19.00	35,528	-1.02(-5.10%)
Nov 22, 2013	19.77	20.03	19.77	20.02	56,410	+0.42(+2.12%)
Nov 21, 2013	19.29	19.66	19.22	19.60	94,865	+1.73(+9.68%)
Nov 20, 2013	17.91	18.00	17.80	17.87	26,167	+0.34(+1.94%)
Nov 19, 2013	17.49	17.57	17.49	17.53	75,799	-0.51(-2.83%)
Nov 18, 2013	17.83	18.11	17.72	18.04	68,186	+1.03(+6.06%)
Nov 15, 2013	16.68	17.02	16.64	17.01	77,829	+0.85(+5.26%)
Nov 14, 2013	16.09	16.16	15.97	16.16	17,684	+0.18(+1.12%)
Nov 13, 2013	15.61	15.99	15.61	15.98	14,091	+0.33(+2.11%)
Nov 12, 2013	15.76	15.79	15.65	15.65	9,908	-0.22(-1.37%)
Nov 11, 2013	15.79	15.88	15.79	15.87	16,263	-0.12(-0.77%)
Nov 08, 2013	15.91	16.00	15.88	15.99	15,454	-0.14(-0.88%)
Nov 07, 2013	16.45	16.45	16.14	16.14	24,030	-0.46(-2.79%)
Nov 06, 2013	16.66	16.73	16.60	16.60	15,666	-0.16(-0.96%)
Nov 05, 2013	16.80	16.84	16.64	16.76	21,766	-0.02(-0.11%)
Nov 04, 2013	16.72	16.80	16.66	16.78	9,439	+0.08(+0.45%)

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.