Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.15	17.30	17.11	17.23	185,119	-0.22(-1.26%)
Jan 30, 2014	17.48	17.48	17.37	17.45	188,856	+0.11(+0.62%)
Jan 29, 2014	17.35	17.43	17.31	17.34	114,969	-0.19(-1.08%)
Jan 28, 2014	17.44	17.54	17.44	17.53	50,664	+0.12(+0.68%)
Jan 27, 2014	17.56	17.56	17.32	17.41	213,080	-0.10(-0.54%)
Jan 24, 2014	17.75	17.76	17.51	17.51	304,046	-0.46(-2.55%)
Jan 23, 2014	18.03	18.11	17.91	17.97	839,400	-0.16(-0.90%)
Jan 22, 2014	18.17	18.17	18.09	18.13	1,717,750	+0.01(+0.03%)
Jan 21, 2014	18.20	18.20	18.04	18.12	187,601	+0.09(+0.51%)
Jan 17, 2014	18.03	18.03	18.03	18.03	284,227	-0.02(-0.11%)
Jan 16, 2014	18.03	18.07	18.00	18.05	57,105	-0.04(-0.20%)
Jan 15, 2014	18.01	18.09	18.00	18.09	82,857	+0.06(+0.31%)
Jan 14, 2014	17.95	18.03	17.89	18.03	101,596	+0.14(+0.80%)
Jan 13, 2014	17.99	18.00	17.86	17.89	92,086	-0.13(-0.74%)
Jan 10, 2014	17.89	18.03	17.89	18.02	51,489	+0.18(+1.03%)
Jan 09, 2014	17.87	17.87	17.73	17.84	165,275	-0.03(-0.14%)
Jan 08, 2014	17.84	17.90	17.83	17.86	73,453	-0.01(-0.06%)
Jan 07, 2014	17.88	17.89	17.85	17.87	44,588	+0.09(+0.49%)
Jan 06, 2014	17.89	17.89	17.79	17.79	116,703	-0.05(-0.26%)
Jan 03, 2014	17.96	17.96	17.83	17.83	158,778	-0.03(-0.17%)
Jan 02, 2014	18.02	18.02	17.82	17.86	136,567	-0.36(-1.99%)
Dec 31, 2013	18.18	18.23	18.23	18.23	329,187	+0.11(+0.62%)
Dec 30, 2013	18.14	18.15	18.08	18.11	110,868	+0.06(+0.31%)
Dec 27, 2013	18.11	18.11	18.04	18.06	52,333	+0.11(+0.60%)
Dec 26, 2013	17.94	17.98	17.94	17.95	237,361	+0.06(+0.31%)
Dec 24, 2013	17.84	17.90	17.84	17.89	85,102	+0.07(+0.37%)
Dec 23, 2013	17.84	17.85	17.78	17.83	354,310	+0.16(+0.93%)
Dec 20, 2013	17.67	17.74	17.65	17.66	101,346	+0.05(+0.26%)
Dec 19, 2013	17.59	17.63	17.50	17.62	267,457	+0.00(+0.00%)
Dec 18, 2013	17.48	17.67	17.32	17.62	805,883	+0.23(+1.31%)
Dec 17, 2013	17.40	17.42	17.35	17.39	58,450	-0.07(-0.41%)
Dec 16, 2013	17.49	17.52	17.46	17.46	154,911	+0.11(+0.61%)
Dec 13, 2013	17.39	17.39	17.30	17.35	144,909	+0.01(+0.06%)
Dec 12, 2013	17.43	17.43	17.30	17.34	63,959	-0.14(-0.78%)
Dec 11, 2013	17.66	17.66	17.47	17.48	79,117	-0.20(-1.11%)
Dec 10, 2013	17.65	17.69	17.65	17.68	57,783	-0.03(-0.17%)
Dec 09, 2013	17.67	17.74	17.67	17.71	40,204	-0.00(-0.03%)
Dec 06, 2013	17.60	17.73	17.60	17.71	90,249	+0.22(+1.27%)
Dec 05, 2013	17.56	17.56	17.47	17.49	68,201	-0.09(-0.50%)
Dec 04, 2013	17.56	17.59	17.47	17.58	30,279	-0.09(-0.51%)
Dec 03, 2013	17.74	17.79	17.62	17.67	73,759	-0.13(-0.71%)
Dec 02, 2013	17.85	17.90	17.79	17.79	57,528	-0.16(-0.90%)
Nov 29, 2013	17.94	18.03	17.94	17.96	29,931	+0.05(+0.25%)
Nov 27, 2013	17.97	17.97	17.88	17.91	150,855	+0.05(+0.28%)
Nov 26, 2013	17.79	17.88	17.79	17.86	54,297	-0.01(-0.06%)
Nov 25, 2013	17.96	17.96	17.86	17.87	165,540	-0.08(-0.43%)
Nov 22, 2013	17.85	17.97	17.85	17.95	51,620	+0.06(+0.35%)
Nov 21, 2013	17.84	17.89	17.82	17.89	85,673	+0.09(+0.51%)
Nov 20, 2013	17.99	17.99	17.77	17.79	80,665	-0.15(-0.82%)
Nov 19, 2013	17.91	17.99	17.91	17.94	52,191	-0.05(-0.28%)
Nov 18, 2013	18.14	18.14	17.98	17.99	47,213	+0.04(+0.22%)
Nov 15, 2013	17.96	17.97	17.90	17.95	36,779	+0.17(+0.94%)
Nov 14, 2013	17.69	17.79	17.66	17.78	38,990	+0.18(+1.02%)
Nov 12, 2013	17.59	17.68	17.58	17.60	148,197	-0.08(-0.45%)
Nov 11, 2013	17.65	17.71	17.65	17.68	32,769	+0.02(+0.09%)
Nov 08, 2013	17.59	17.69	17.55	17.67	59,427	+0.08(+0.44%)
Nov 07, 2013	17.81	17.81	17.59	17.59	208,019	-0.29(-1.59%)
Nov 06, 2013	17.92	17.92	17.85	17.88	50,585	+0.15(+0.83%)
Nov 05, 2013	17.75	17.76	17.67	17.73	50,072	-0.15(-0.82%)
Nov 04, 2013	17.87	17.88	17.81	17.88	67,734	+0.05(+0.28%)

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.