Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.01	16.35	16.01	16.01	6,209	-0.10(-0.61%)
Jan 30, 2014	16.46	16.51	16.11	16.11	7,114	-0.42(-2.54%)
Jan 29, 2014	16.42	16.56	16.40	16.53	3,475	-0.12(-0.72%)
Jan 28, 2014	16.40	16.65	16.40	16.65	4,110	+0.19(+1.15%)
Jan 27, 2014	16.55	16.59	16.46	16.46	400	-0.18(-1.08%)
Jan 24, 2014	16.75	16.75	16.60	16.64	1,852	-0.21(-1.25%)
Jan 23, 2014	16.62	16.90	16.41	16.85	9,719	-0.03(-0.18%)
Jan 22, 2014	16.93	16.93	16.63	16.88	6,788	+0.08(+0.48%)
Jan 21, 2014	17.01	17.01	16.61	16.80	3,876	-0.20(-1.18%)
Jan 17, 2014	17.05	17.00	17.00	17.00	6,000	+0.09(+0.53%)
Jan 16, 2014	17.11	17.11	16.78	16.91	4,981	-0.36(-2.08%)
Jan 15, 2014	17.01	17.50	17.11	17.27	4,125	+0.26(+1.53%)
Jan 14, 2014	17.25	17.30	16.97	17.01	5,022	+0.20(+1.19%)
Jan 13, 2014	17.03	17.10	16.81	16.81	9,493	-0.34(-1.98%)
Jan 10, 2014	17.29	17.54	17.15	17.15	5,316	-0.40(-2.28%)
Jan 09, 2014	17.50	17.70	17.19	17.55	2,671	-0.15(-0.85%)
Jan 08, 2014	16.99	17.70	16.98	17.70	9,781	+0.58(+3.36%)
Jan 07, 2014	17.35	17.65	16.97	17.12	6,180	-0.35(-1.98%)
Jan 06, 2014	17.74	17.74	17.35	17.47	2,636	-0.27(-1.52%)
Jan 03, 2014	17.35	17.75	17.35	17.74	3,600	+0.39(+2.25%)
Jan 02, 2014	17.28	17.38	17.28	17.35	4,830	+0.27(+1.58%)
Dec 31, 2013	16.94	17.08	17.08	17.08	6,400	-0.02(-0.12%)
Dec 30, 2013	17.00	17.30	17.00	17.10	4,045	-0.06(-0.35%)
Dec 27, 2013	17.02	17.36	16.67	17.16	5,161	-0.11(-0.64%)
Dec 26, 2013	17.37	17.98	16.97	17.27	27,815	-0.01(-0.06%)
Dec 24, 2013	16.67	17.29	16.66	17.28	3,443	+0.11(+0.64%)
Dec 23, 2013	17.20	17.59	15.67	17.17	9,666	-0.01(-0.06%)
Dec 20, 2013	17.19	17.20	17.00	17.18	12,641	+0.27(+1.60%)
Dec 19, 2013	16.49	17.38	16.49	16.91	10,258	-0.09(-0.53%)
Dec 18, 2013	17.06	17.36	17.00	17.00	4,478	-0.15(-0.87%)
Dec 17, 2013	17.13	17.20	17.10	17.15	6,256	-0.23(-1.32%)
Dec 16, 2013	17.25	17.54	17.12	17.38	2,630	-0.21(-1.17%)
Dec 13, 2013	17.00	17.59	17.00	17.59	3,785	+0.39(+2.24%)
Dec 12, 2013	17.30	17.52	17.00	17.20	1,075	+0.20(+1.18%)
Dec 11, 2013	17.00	17.00	17.00	17.00	532	-0.55(-3.13%)
Dec 10, 2013	17.50	17.55	17.50	17.55	482	+0.37(+2.15%)
Dec 09, 2013	16.95	17.62	16.94	17.18	3,200	+0.47(+2.81%)
Dec 06, 2013	17.08	17.35	16.56	16.71	7,511	-0.42(-2.45%)
Dec 05, 2013	18.34	18.34	16.93	17.13	8,565	-1.12(-6.14%)
Dec 04, 2013	18.08	18.25	17.78	18.25	12,813	+0.20(+1.11%)
Dec 03, 2013	18.72	18.72	18.01	18.05	5,244	-0.37(-2.01%)
Dec 02, 2013	18.75	18.75	18.40	18.42	5,822	-0.32(-1.71%)
Nov 29, 2013	18.75	18.75	18.74	18.74	2,040	+0.03(+0.16%)
Nov 27, 2013	18.44	18.94	18.44	18.71	11,260	+0.22(+1.19%)
Nov 26, 2013	18.80	19.19	18.20	18.49	23,736	-0.17(-0.91%)
Nov 25, 2013	17.98	18.88	17.98	18.66	3,425	+0.16(+0.87%)
Nov 22, 2013	18.66	18.75	18.48	18.50	11,600	-0.34(-1.80%)
Nov 21, 2013	18.90	18.95	18.54	18.84	1,750	+0.05(+0.27%)
Nov 20, 2013	18.79	19.35	18.79	18.79	14,533	+0.17(+0.91%)
Nov 19, 2013	18.73	19.10	18.62	18.62	9,981	-0.29(-1.53%)
Nov 18, 2013	18.88	18.95	18.67	18.91	8,190	+0.01(+0.05%)
Nov 15, 2013	18.99	18.99	18.40	18.90	9,070	+0.74(+4.07%)
Nov 14, 2013	18.42	18.81	17.67	18.16	7,687	-0.46(-2.47%)
Nov 13, 2013	17.89	19.40	17.78	18.62	15,378	+0.92(+5.21%)
Nov 12, 2013	17.73	18.00	17.07	17.70	6,488	-0.00(-0.01%)
Nov 11, 2013	17.24	17.97	17.24	17.70	13,500	+0.46(+2.67%)
Nov 08, 2013	17.45	17.45	17.23	17.24	10,400	-0.30(-1.72%)
Nov 07, 2013	17.37	17.70	17.25	17.54	13,400	+0.54(+3.18%)
Nov 06, 2013	17.30	17.59	17.00	17.00	19,850	-0.30(-1.73%)
Nov 05, 2013	16.59	17.40	16.59	17.30	8,397	-0.10(-0.57%)
Nov 04, 2013	17.49	17.72	17.00	17.40	10,842	+0.26(+1.52%)

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.