Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.44	19.44	19.18	19.34	22,437	+0.17(+0.89%)
Jan 30, 2014	19.31	19.46	19.16	19.17	24,967	-0.03(-0.16%)
Jan 29, 2014	19.19	19.44	19.03	19.20	34,750	+0.00(+0.00%)
Jan 28, 2014	18.97	19.24	18.80	19.20	28,274	+0.32(+1.69%)
Jan 27, 2014	19.08	19.10	18.85	18.88	42,494	-0.11(-0.58%)
Jan 24, 2014	19.15	19.15	18.87	18.99	44,969	-0.17(-0.89%)
Jan 23, 2014	19.50	19.50	18.81	19.16	81,789	-0.34(-1.74%)
Jan 22, 2014	19.69	19.71	19.50	19.50	22,403	-0.16(-0.81%)
Jan 21, 2014	19.63	19.81	19.46	19.66	46,252	+0.16(+0.82%)
Jan 20, 2014	19.45	19.80	19.41	19.50	45,924	+0.01(+0.05%)
Jan 17, 2014	19.35	19.82	19.23	19.49	60,465	+0.22(+1.14%)
Jan 16, 2014	19.21	19.35	19.00	19.27	57,226	+0.05(+0.26%)
Jan 15, 2014	19.12	19.24	19.12	19.22	35,918	+0.10(+0.52%)
Jan 14, 2014	19.05	19.15	18.82	19.12	47,188	+0.18(+0.95%)
Jan 13, 2014	19.20	19.38	18.90	18.94	70,172	+0.00(+0.00%)
Jan 10, 2014	18.55	18.94	18.55	18.94	29,709	+0.41(+2.21%)
Jan 09, 2014	18.55	18.86	18.50	18.53	36,679	-0.02(-0.11%)
Jan 08, 2014	18.30	18.55	18.23	18.55	38,527	+0.25(+1.37%)
Jan 07, 2014	18.08	18.30	18.07	18.30	58,924	+0.27(+1.50%)
Jan 06, 2014	17.97	18.06	17.92	18.03	31,238	+0.12(+0.67%)
Jan 03, 2014	17.86	17.91	17.85	17.91	26,406	-0.01(-0.06%)
Jan 02, 2014	17.88	17.93	17.85	17.92	22,317	-0.02(-0.11%)
Dec 31, 2013		17.94	17.94	17.94	0	-0.01(-0.06%)
Dec 30, 2013	17.91	17.95	17.86	17.95	16,269	+0.10(+0.56%)
Dec 27, 2013	17.78	17.93	17.78	17.85	27,809	+0.03(+0.17%)
Dec 24, 2013		17.82	17.82	17.82	0	-0.08(-0.45%)
Dec 23, 2013	17.96	17.96	17.58	17.90	28,016	+0.15(+0.85%)
Dec 20, 2013	17.73	18.00	17.72	17.75	50,492	+0.07(+0.40%)
Dec 19, 2013	17.37	17.94	17.37	17.68	58,921	+0.34(+1.96%)
Dec 18, 2013	17.08	17.34	17.05	17.34	39,179	+0.24(+1.40%)
Dec 17, 2013	17.05	17.12	17.00	17.10	21,979	+0.00(+0.00%)
Dec 16, 2013	17.00	17.10	16.98	17.10	29,507	+0.10(+0.59%)
Dec 13, 2013	17.10	17.13	17.00	17.00	28,937	-0.06(-0.35%)
Dec 12, 2013	17.08	17.15	17.05	17.06	20,606	-0.06(-0.35%)
Dec 11, 2013	17.09	17.17	17.08	17.12	14,893	-0.03(-0.17%)
Dec 10, 2013	17.25	17.29	17.05	17.15	20,031	-0.05(-0.29%)
Dec 09, 2013	17.48	17.48	17.07	17.20	38,238	-0.20(-1.15%)
Dec 06, 2013	17.28	17.45	17.23	17.40	23,484	+0.25(+1.46%)
Dec 05, 2013	17.01	17.24	17.01	17.15	27,711	+0.13(+0.76%)
Dec 04, 2013	17.10	17.12	16.85	17.02	48,278	-0.10(-0.58%)
Dec 03, 2013	17.03	17.20	17.03	17.12	21,597	+0.07(+0.41%)
Dec 02, 2013	17.00	17.08	17.00	17.05	16,167	+0.04(+0.24%)
Nov 29, 2013	17.04	17.08	17.00	17.01	26,930	+0.00(+0.00%)
Nov 28, 2013	17.20	17.20	17.00	17.01	22,603	-0.09(-0.53%)
Nov 27, 2013	17.15	17.17	17.10	17.10	12,426	-0.08(-0.47%)
Nov 26, 2013	17.14	17.20	17.03	17.18	25,036	+0.08(+0.47%)
Nov 25, 2013	16.93	17.20	16.93	17.10	33,071	+0.17(+1.00%)
Nov 22, 2013	17.15	17.19	16.92	16.93	39,368	-0.22(-1.28%)
Nov 21, 2013	17.21	17.25	17.12	17.15	24,624	+0.04(+0.23%)
Nov 20, 2013	17.10	17.25	17.00	17.11	27,011	+0.10(+0.59%)
Nov 19, 2013	17.06	17.16	16.95	17.01	36,664	+0.00(+0.00%)
Nov 18, 2013	17.23	17.32	17.01	17.01	50,497	+0.00(+0.00%)
Nov 15, 2013	16.96	17.10	16.74	17.01	72,830	-0.23(-1.33%)
Nov 14, 2013	17.00	17.30	16.91	17.24	40,573	+0.48(+2.86%)
Nov 12, 2013	16.72	16.88	16.66	16.76	29,725	+0.11(+0.66%)
Nov 11, 2013	16.88	16.88	16.53	16.65	52,342	-0.08(-0.48%)
Nov 08, 2013	16.45	16.83	16.45	16.73	36,627	+0.29(+1.76%)
Nov 07, 2013	16.45	16.52	16.41	16.44	24,042	-0.02(-0.12%)
Nov 06, 2013	16.46	16.55	16.46	16.46	28,818	-0.03(-0.18%)
Nov 05, 2013	16.60	16.60	16.49	16.49	19,928	-0.11(-0.66%)
Nov 04, 2013	16.60	16.64	16.55	16.60	30,484	-0.02(-0.12%)

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.