Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.60	16.66	16.46	16.56	17,559	-0.34(-2.04%)
Jan 30, 2014	16.73	17.19	16.64	16.91	27,719	+0.35(+2.12%)
Jan 29, 2014	16.75	16.92	16.54	16.55	16,738	-0.32(-1.92%)
Jan 28, 2014	16.81	17.00	16.69	16.88	24,640	+0.16(+0.95%)
Jan 27, 2014	16.71	17.04	16.58	16.72	17,150	-0.03(-0.21%)
Jan 24, 2014	16.95	17.07	16.66	16.75	9,756	-0.32(-1.90%)
Jan 23, 2014	17.06	17.15	16.89	17.08	14,786	-0.08(-0.44%)
Jan 22, 2014	17.60	17.89	16.58	17.15	31,461	-0.51(-2.89%)
Jan 21, 2014	17.52	17.71	17.52	17.66	5,802	+0.15(+0.87%)
Jan 17, 2014	17.57	17.51	17.51	17.51	10,732	-0.03(-0.20%)
Jan 16, 2014	17.85	17.85	17.33	17.55	8,254	-0.39(-2.19%)
Jan 15, 2014	17.92	18.06	17.63	17.94	13,191	+0.03(+0.19%)
Jan 14, 2014	17.79	17.92	17.57	17.91	6,161	+0.44(+2.53%)
Jan 13, 2014	17.49	17.59	17.29	17.46	30,174	-0.17(-0.98%)
Jan 10, 2014	17.55	17.75	17.29	17.64	33,423	+0.02(+0.12%)
Jan 09, 2014	17.71	17.71	17.55	17.62	4,691	+0.00(+0.00%)
Jan 08, 2014	17.82	17.82	17.44	17.62	4,127	-0.39(-2.18%)
Jan 07, 2014	17.88	18.24	17.85	18.01	8,419	+0.03(+0.15%)
Jan 06, 2014	18.17	18.17	17.78	17.98	7,446	-0.10(-0.57%)
Jan 03, 2014	18.00	18.20	17.93	18.09	10,375	+0.14(+0.77%)
Jan 02, 2014	17.97	18.17	17.95	17.95	21,949	-0.14(-0.80%)
Dec 31, 2013	18.21	18.09	18.09	18.09	15,083	-0.07(-0.38%)
Dec 30, 2013	17.98	18.17	17.98	18.16	5,263	+0.12(+0.65%)
Dec 27, 2013	18.21	18.21	17.79	18.04	4,665	-0.10(-0.53%)
Dec 26, 2013	18.18	18.33	18.00	18.14	18,999	-0.12(-0.68%)
Dec 24, 2013	18.55	18.55	18.26	18.26	6,931	-0.23(-1.27%)
Dec 23, 2013	18.54	18.54	18.32	18.50	10,680	+0.17(+0.94%)
Dec 20, 2013	17.95	18.33	17.95	18.33	58,104	+0.63(+3.55%)
Dec 19, 2013	17.93	17.93	17.67	17.70	5,929	-0.39(-2.17%)
Dec 18, 2013	17.63	18.09	17.63	18.09	14,837	+0.60(+3.43%)
Dec 17, 2013	17.25	17.57	17.22	17.49	15,621	+0.01(+0.08%)
Dec 16, 2013	17.42	17.48	17.26	17.48	9,132	+0.04(+0.24%)
Dec 13, 2013	17.42	17.57	17.33	17.44	7,795	+0.09(+0.52%)
Dec 12, 2013	17.27	17.57	17.27	17.35	6,201	+0.04(+0.24%)
Dec 11, 2013	17.76	17.76	17.28	17.31	8,188	-0.54(-3.01%)
Dec 10, 2013	17.99	18.18	17.75	17.84	19,582	-0.22(-1.22%)
Dec 09, 2013	17.91	18.10	17.26	18.06	13,535	+0.23(+1.31%)
Dec 06, 2013	17.34	17.94	17.34	17.83	0	+0.60(+3.50%)
Dec 05, 2013	17.50	17.50	17.07	17.23	0	-0.32(-1.83%)
Dec 04, 2013	17.58	17.79	17.25	17.55	0	-0.11(-0.62%)
Dec 03, 2013	17.68	17.78	17.32	17.66	0	+0.01(+0.04%)
Dec 02, 2013	18.07	18.11	17.61	17.65	0	-0.33(-1.83%)
Nov 29, 2013	18.07	18.14	17.78	17.98	0	+0.12(+0.69%)
Nov 27, 2013	17.68	18.07	17.68	17.86	0	+0.29(+1.64%)
Nov 26, 2013	16.89	17.73	16.89	17.57	0	+0.05(+0.31%)
Nov 25, 2013	17.44	17.72	17.25	17.52	0	+0.16(+0.95%)
Nov 22, 2013	16.89	17.39	16.89	17.35	0	+0.46(+2.72%)
Nov 21, 2013	16.80	17.11	16.71	16.89	11,322	+0.17(+1.02%)
Nov 20, 2013	16.76	16.89	16.65	16.72	0	-0.04(-0.25%)
Nov 19, 2013	16.70	17.08	16.70	16.76	4,560	+0.02(+0.12%)
Nov 18, 2013	16.98	16.98	16.69	16.74	0	-0.23(-1.37%)
Nov 15, 2013	16.96	17.15	16.56	16.98	0	-0.04(-0.24%)
Nov 14, 2013	17.42	17.42	16.99	17.02	0	-0.46(-2.63%)
Nov 12, 2013	17.34	17.49	17.34	17.48	0	-0.11(-0.62%)
Nov 11, 2013	17.63	17.74	17.54	17.58	0	-0.02(-0.12%)
Nov 08, 2013	17.30	17.81	17.30	17.61	0	+0.23(+1.30%)
Nov 07, 2013	17.50	17.50	17.27	17.38	8,168	+0.01(+0.04%)
Nov 06, 2013	17.48	17.54	17.37	17.37	0	-0.03(-0.20%)
Nov 05, 2013	17.51	17.51	17.31	17.41	0	-0.12(-0.66%)
Nov 04, 2013	17.20	17.60	17.20	17.52	33,157	+0.36(+2.12%)

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.