Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.58	17.97	17.38	17.90	0	-0.08(-0.44%)
Jan 30, 2014	18.13	18.13	17.90	17.98	134,089	+0.60(+3.45%)
Jan 29, 2014	17.57	17.73	17.29	17.38	146,499	-1.33(-7.13%)
Jan 28, 2014	18.68	18.75	18.65	18.71	120,740	+0.04(+0.19%)
Jan 27, 2014	18.72	18.83	18.50	18.68	185,894	-0.12(-0.64%)
Jan 24, 2014	18.86	19.03	18.80	18.80	0	-0.71(-3.64%)
Jan 23, 2014	19.66	19.67	19.38	19.51	93,291	-0.39(-1.96%)
Jan 22, 2014	19.77	19.90	19.63	19.90	55,081	+0.13(+0.66%)
Jan 21, 2014	19.74	19.78	19.61	19.77	83,811	+0.18(+0.92%)
Jan 17, 2014		19.59	19.59	19.59	0	-0.11(-0.56%)
Jan 16, 2014	19.67	19.72	19.66	19.70	110,875	+0.23(+1.18%)
Jan 15, 2014	19.65	19.65	19.38	19.47	169,317	-0.18(-0.92%)
Jan 14, 2014	19.54	19.66	19.52	19.65	69,977	-0.21(-1.06%)
Jan 13, 2014	20.07	20.17	19.86	19.86	127,849	-0.36(-1.78%)
Jan 10, 2014	19.89	20.22	19.78	20.22	171,733	+0.48(+2.43%)
Jan 09, 2014	19.74	19.77	19.58	19.74	90,402	-0.13(-0.65%)
Jan 08, 2014	20.09	20.09	19.84	19.87	56,296	-0.41(-2.02%)
Jan 07, 2014	20.43	20.43	20.21	20.28	52,771	+0.27(+1.35%)
Jan 06, 2014	20.06	20.07	19.87	20.01	101,524	-0.29(-1.43%)
Jan 03, 2014	20.33	20.40	20.23	20.30	0	-0.08(-0.39%)
Jan 02, 2014	20.70	20.73	20.37	20.38	104,698	-0.62(-2.95%)
Dec 31, 2013		21.00	21.00	21.00	0	+0.05(+0.24%)
Dec 30, 2013	20.58	20.95	20.58	20.95	49,722	+0.62(+3.05%)
Dec 27, 2013	20.24	20.37	20.22	20.33	66,142	+0.11(+0.54%)
Dec 26, 2013	20.25	20.25	20.14	20.22	45,510	+0.01(+0.05%)
Dec 24, 2013	20.24	20.33	20.15	20.21	52,131	-0.12(-0.59%)
Dec 23, 2013	20.18	20.33	20.18	20.33	75,095	+0.20(+0.99%)
Dec 20, 2013	19.99	20.20	19.99	20.13	0	+0.45(+2.29%)
Dec 19, 2013	19.51	19.69	19.48	19.68	82,533	+0.14(+0.72%)
Dec 18, 2013	19.33	19.82	19.28	19.54	95,792	+0.20(+1.03%)
Dec 17, 2013	19.28	19.36	19.10	19.34	61,007	+0.03(+0.16%)
Dec 16, 2013	19.17	19.48	19.12	19.31	79,384	+0.18(+0.94%)
Dec 13, 2013	18.62	19.15	18.62	19.13	0	+0.42(+2.24%)
Dec 12, 2013	19.09	19.09	18.50	18.71	78,157	-0.61(-3.16%)
Dec 11, 2013	19.49	19.53	19.32	19.32	61,000	-0.28(-1.43%)
Dec 10, 2013	19.65	19.74	19.55	19.60	63,985	-0.09(-0.46%)
Dec 09, 2013	19.60	19.73	19.59	19.69	64,180	+0.00(+0.00%)
Dec 06, 2013	19.45	19.71	19.38	19.69	223,307	+0.78(+4.12%)
Dec 05, 2013	18.80	19.05	18.79	18.91	55,412	+0.49(+2.66%)
Dec 04, 2013	18.56	18.56	18.20	18.42	76,829	-0.18(-0.97%)
Dec 03, 2013	18.69	18.73	18.43	18.60	69,313	-0.78(-4.02%)
Dec 02, 2013	19.30	19.38	19.28	19.38	26,414	-0.29(-1.47%)
Nov 29, 2013	19.45	19.70	19.45	19.67	32,980	+0.26(+1.34%)
Nov 27, 2013	19.22	19.41	19.22	19.41	73,794	-0.09(-0.46%)
Nov 26, 2013	19.45	19.50	19.32	19.50	89,335	-0.30(-1.52%)
Nov 25, 2013	19.69	19.92	19.69	19.80	50,847	+0.38(+1.96%)
Nov 22, 2013	19.21	19.42	19.15	19.42	97,847	-0.02(-0.10%)
Nov 21, 2013	19.32	19.48	19.29	19.44	62,027	-0.28(-1.42%)
Nov 20, 2013	19.70	19.94	19.60	19.72	89,828	+0.50(+2.60%)
Nov 19, 2013	19.30	19.41	19.21	19.22	52,787	-0.27(-1.39%)
Nov 18, 2013	19.60	19.73	19.49	19.49	84,691	-0.14(-0.71%)
Nov 15, 2013	19.64	19.65	19.47	19.63	68,309	+0.61(+3.21%)
Nov 14, 2013	18.77	19.03	18.69	19.02	141,528	-0.18(-0.94%)
Nov 12, 2013	19.03	19.24	19.03	19.20	35,195	+0.01(+0.05%)
Nov 11, 2013	19.16	19.34	19.11	19.19	37,219	-0.28(-1.44%)
Nov 08, 2013	19.12	19.62	19.12	19.47	89,036	-0.08(-0.41%)
Nov 07, 2013	19.78	19.79	19.27	19.55	19,401	-0.25(-1.26%)
Nov 06, 2013	19.70	19.95	19.70	19.80	56,720	+0.34(+1.75%)
Nov 05, 2013	19.41	19.54	19.39	19.46	38,090	-0.27(-1.39%)
Nov 04, 2013	19.76	19.86	19.67	19.73	32,534	+0.14(+0.74%)

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.