Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.67	15.11	14.62	14.89	4,575,795	-0.04(-0.27%)
Jan 30, 2014	14.99	15.04	14.67	14.93	7,368,514	+0.17(+1.15%)
Jan 29, 2014	15.40	15.40	14.69	14.76	10,564,781	-0.89(-5.69%)
Jan 28, 2014	15.48	15.88	15.48	15.65	5,399,922	+0.16(+1.03%)
Jan 27, 2014	15.47	15.60	15.20	15.49	4,672,956	-0.01(-0.06%)
Jan 24, 2014	16.21	16.21	15.33	15.50	10,039,925	-0.86(-5.26%)
Jan 23, 2014	16.32	16.39	16.22	16.36	2,884,511	-0.10(-0.61%)
Jan 22, 2014	16.46	16.54	16.25	16.46	3,189,491	+0.07(+0.43%)
Jan 21, 2014	16.42	16.53	16.29	16.39	2,856,706	+0.08(+0.49%)
Jan 17, 2014	16.60	16.31	16.31	16.31	5,044,500	-0.44(-2.63%)
Jan 16, 2014	16.73	16.82	16.48	16.75	4,303,993	-0.06(-0.36%)
Jan 15, 2014	16.74	17.00	16.66	16.81	4,522,445	+0.09(+0.54%)
Jan 14, 2014	16.57	16.87	16.47	16.72	2,631,996	+0.23(+1.39%)
Jan 13, 2014	16.75	16.92	16.44	16.49	4,326,373	-0.31(-1.85%)
Jan 10, 2014	17.01	17.09	16.70	16.80	4,015,107	-0.18(-1.06%)
Jan 09, 2014	17.00	17.15	16.80	16.98	3,969,698	+0.01(+0.06%)
Jan 08, 2014	17.04	17.13	16.91	16.97	2,695,982	-0.12(-0.70%)
Jan 07, 2014	17.00	17.22	16.96	17.09	3,628,795	+0.14(+0.83%)
Jan 06, 2014	17.14	17.25	16.89	16.95	1,643,655	-0.11(-0.64%)
Jan 03, 2014	17.07	17.16	16.91	17.06	1,818,917	+0.00(+0.00%)
Jan 02, 2014	17.23	17.24	16.94	17.06	2,337,496	-0.16(-0.93%)
Dec 31, 2013	17.25	17.22	17.22	17.22	2,324,100	+0.05(+0.29%)
Dec 30, 2013	17.10	17.30	17.01	17.17	2,370,153	-0.15(-0.87%)
Dec 27, 2013	17.43	17.45	17.25	17.32	1,147,026	-0.04(-0.23%)
Dec 26, 2013	17.25	17.49	17.25	17.36	1,229,727	+0.12(+0.70%)
Dec 24, 2013	17.26	17.34	17.11	17.24	874,251	+0.01(+0.06%)
Dec 23, 2013	17.46	17.50	17.21	17.23	2,133,109	-0.08(-0.46%)
Dec 20, 2013	17.10	17.41	17.06	17.31	3,546,725	+0.15(+0.87%)
Dec 19, 2013	17.00	17.17	16.90	17.16	2,414,149	+0.08(+0.47%)
Dec 18, 2013	16.77	17.10	16.52	17.08	4,579,153	+0.16(+0.95%)
Dec 17, 2013	17.02	17.04	16.80	16.92	2,288,505	-0.06(-0.35%)
Dec 16, 2013	16.94	17.05	16.87	16.98	2,212,253	+0.16(+0.95%)
Dec 13, 2013	16.80	16.96	16.65	16.82	2,157,188	+0.01(+0.06%)
Dec 12, 2013	16.95	17.01	16.70	16.81	3,812,876	-0.22(-1.29%)
Dec 11, 2013	17.82	17.82	16.85	17.03	10,972,850	-0.79(-4.43%)
Dec 10, 2013	17.99	18.09	17.75	17.82	3,046,039	-0.09(-0.50%)
Dec 09, 2013	17.75	17.93	17.71	17.91	1,976,869	+0.24(+1.36%)
Dec 06, 2013	17.73	17.80	17.59	17.67	2,173,384	+0.12(+0.68%)
Dec 05, 2013	17.70	17.70	17.51	17.55	2,028,861	-0.24(-1.35%)
Dec 04, 2013	17.71	17.87	17.51	17.79	3,193,080	+0.02(+0.11%)
Dec 03, 2013	17.64	17.79	17.50	17.77	3,287,393	+0.02(+0.11%)
Dec 02, 2013	17.86	17.95	17.59	17.75	3,460,679	-0.08(-0.45%)
Nov 29, 2013	17.79	18.12	17.74	17.83	2,537,583	+0.03(+0.17%)
Nov 27, 2013	17.50	17.91	17.43	17.80	2,866,019	+0.29(+1.66%)
Nov 26, 2013	17.57	17.64	17.36	17.51	2,910,953	-0.07(-0.40%)
Nov 25, 2013	17.66	17.98	17.50	17.58	2,226,528	+0.10(+0.57%)
Nov 22, 2013	17.41	17.55	17.35	17.48	2,666,192	+0.11(+0.63%)
Nov 21, 2013	17.22	17.45	17.11	17.37	3,824,926	+0.23(+1.34%)
Nov 20, 2013	17.17	17.43	17.07	17.14	3,149,671	+0.06(+0.35%)
Nov 19, 2013	17.15	17.25	17.01	17.08	4,758,044	-0.04(-0.23%)
Nov 18, 2013	17.45	17.48	17.07	17.12	3,590,988	-0.20(-1.15%)
Nov 15, 2013	17.36	17.50	17.15	17.32	6,179,334	-0.03(-0.17%)
Nov 14, 2013	17.53	17.55	17.28	17.35	6,457,409	-0.05(-0.29%)
Nov 13, 2013	17.15	17.46	17.15	17.40	4,032,810	+0.14(+0.81%)
Nov 12, 2013	17.27	17.44	17.17	17.26	4,104,072	-0.07(-0.40%)
Nov 11, 2013	17.51	17.52	17.26	17.33	3,068,372	-0.13(-0.74%)
Nov 08, 2013	17.58	17.76	17.38	17.46	6,314,669	-0.05(-0.29%)
Nov 07, 2013	17.79	17.79	17.41	17.51	6,840,723	-0.26(-1.46%)
Nov 06, 2013	17.68	17.78	17.56	17.77	6,255,363	+0.09(+0.51%)
Nov 05, 2013	17.66	17.85	17.49	17.68	14,356,195	-0.06(-0.34%)
Nov 04, 2013	18.35	18.39	17.66	17.74	8,726,360	-0.53(-2.90%)

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.