Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.31	15.93	14.92	15.70	317,639	+0.10(+0.61%)
Jan 30, 2014	15.72	15.96	15.44	15.60	317,750	+0.06(+0.38%)
Jan 29, 2014	15.43	15.84	15.14	15.54	337,591	-0.10(-0.61%)
Jan 28, 2014	15.15	15.69	15.13	15.64	318,423	+0.55(+3.66%)
Jan 27, 2014	15.56	15.99	15.03	15.09	411,140	-0.42(-2.72%)
Jan 24, 2014	15.93	16.01	15.37	15.51	328,609	-0.52(-3.24%)
Jan 23, 2014	15.77	16.03	15.69	16.03	289,610	+0.24(+1.49%)
Jan 22, 2014	15.59	15.87	15.47	15.79	176,500	+0.17(+1.07%)
Jan 21, 2014	15.67	15.68	15.36	15.62	195,085	+0.11(+0.69%)
Jan 17, 2014	15.62	15.52	15.52	15.52	154,657	-0.17(-1.09%)
Jan 16, 2014	15.66	15.85	15.27	15.69	295,150	-0.03(-0.21%)
Jan 15, 2014	15.66	15.87	15.60	15.72	176,004	+0.06(+0.36%)
Jan 14, 2014	15.62	15.91	15.55	15.66	172,171	+0.07(+0.46%)
Jan 13, 2014	15.67	15.86	15.35	15.59	369,342	-0.16(-0.99%)
Jan 10, 2014	15.71	16.21	15.50	15.75	517,207	+0.06(+0.40%)
Jan 09, 2014	15.67	15.82	15.36	15.68	352,106	-0.04(-0.28%)
Jan 08, 2014	15.56	15.77	15.33	15.73	280,799	+0.19(+1.21%)
Jan 07, 2014	15.35	15.81	15.22	15.54	270,529	+0.23(+1.48%)
Jan 06, 2014	15.69	15.70	15.14	15.31	266,114	-0.35(-2.23%)
Jan 03, 2014	15.52	15.78	15.52	15.66	257,176	+0.19(+1.22%)
Jan 02, 2014	15.46	15.58	15.09	15.47	304,393	-0.10(-0.65%)
Dec 31, 2013	15.54	15.58	15.58	15.58	198,175	+0.03(+0.21%)
Dec 30, 2013	15.50	15.72	15.50	15.54	164,207	+0.00(+0.00%)
Dec 27, 2013	15.83	15.83	15.41	15.54	139,536	-0.21(-1.36%)
Dec 26, 2013	15.88	16.07	15.61	15.76	251,843	-0.07(-0.47%)
Dec 24, 2013	15.62	16.02	15.62	15.83	120,405	+0.19(+1.20%)
Dec 23, 2013	15.50	15.76	15.46	15.64	219,486	+0.27(+1.77%)
Dec 20, 2013	14.94	15.41	14.93	15.37	853,805	+0.46(+3.06%)
Dec 19, 2013	14.90	15.11	14.88	14.92	252,429	-0.07(-0.46%)
Dec 18, 2013	14.60	15.26	14.54	14.98	408,422	+0.45(+3.08%)
Dec 17, 2013	14.65	14.65	14.43	14.54	402,674	-0.08(-0.55%)
Dec 16, 2013	14.75	14.79	14.49	14.62	391,624	-0.17(-1.17%)
Dec 13, 2013	14.63	15.09	14.63	14.79	327,364	+0.06(+0.39%)
Dec 12, 2013	14.66	14.91	14.55	14.73	475,326	+0.08(+0.53%)
Dec 11, 2013	14.72	14.86	14.48	14.66	435,396	-0.07(-0.47%)
Dec 10, 2013	14.98	15.32	14.68	14.72	522,530	-0.26(-1.71%)
Dec 09, 2013	14.90	15.01	14.66	14.98	378,585	+0.04(+0.30%)
Dec 06, 2013	14.86	15.05	14.81	14.94	0	+0.15(+1.01%)
Dec 05, 2013	14.91	15.13	14.51	14.79	0	-0.16(-1.10%)
Dec 04, 2013	14.92	15.33	14.69	14.95	0	-0.06(-0.40%)
Dec 03, 2013	15.18	15.26	14.87	15.01	0	-0.23(-1.53%)
Dec 02, 2013	15.45	15.90	15.11	15.24	395,785	-0.28(-1.81%)
Nov 29, 2013	15.91	15.91	15.49	15.52	0	-0.27(-1.74%)
Nov 27, 2013	15.65	15.95	15.60	15.80	0	+0.21(+1.32%)
Nov 26, 2013	15.39	15.67	15.19	15.59	0	+0.24(+1.56%)
Nov 25, 2013	15.32	15.40	15.14	15.35	204,158	+0.01(+0.10%)
Nov 22, 2013	15.41	15.51	15.28	15.34	0	-0.05(-0.35%)
Nov 21, 2013	15.28	15.46	15.15	15.39	275,382	+0.16(+1.03%)
Nov 20, 2013	15.39	15.48	15.07	15.24	0	-0.05(-0.35%)
Nov 19, 2013	15.33	15.43	15.18	15.29	262,862	-0.01(-0.04%)
Nov 18, 2013	15.66	15.66	15.18	15.29	0	-0.26(-1.68%)
Nov 15, 2013	15.51	15.69	15.34	15.56	0	+0.05(+0.33%)
Nov 14, 2013	15.51	15.69	15.46	15.51	0	-0.04(-0.25%)
Nov 13, 2013	15.57	15.68	15.49	15.54	0	-0.11(-0.68%)
Nov 12, 2013	15.58	15.82	15.53	15.65	0	+0.07(+0.44%)
Nov 11, 2013	15.96	16.01	15.55	15.58	0	-0.40(-2.53%)
Nov 08, 2013	15.53	16.13	15.49	15.99	0	+0.40(+2.58%)
Nov 07, 2013	16.03	16.17	15.54	15.59	573,504	-0.40(-2.53%)
Nov 06, 2013	15.95	16.18	15.81	15.99	634,413	+0.14(+0.88%)
Nov 05, 2013	15.98	15.98	15.74	15.85	367,279	-0.16(-1.00%)
Nov 04, 2013	15.94	16.04	15.77	16.01	421,431	+0.10(+0.60%)

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.