Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.28	17.30	17.27	17.30	1,284,026	-0.01(-0.06%)
Jan 30, 2014	17.29	17.31	17.28	17.31	3,070,259	+0.03(+0.16%)
Jan 29, 2014	17.28	17.29	17.27	17.28	3,618,797	-0.02(-0.10%)
Jan 28, 2014	17.27	17.30	17.24	17.30	4,802,322	+0.06(+0.36%)
Jan 27, 2014	17.32	17.33	17.24	17.24	6,573,655	-0.04(-0.26%)
Jan 24, 2014	17.34	17.34	17.28	17.28	3,282,172	-0.07(-0.42%)
Jan 23, 2014	17.36	17.36	17.35	17.36	1,695,436	-0.01(-0.06%)
Jan 22, 2014	17.36	17.37	17.35	17.37	1,962,234	+0.01(+0.03%)
Jan 21, 2014	17.36	17.37	17.35	17.36	1,609,108	+0.03(+0.16%)
Jan 17, 2014	17.35	17.33	17.33	17.33	3,662,939	-0.01(-0.03%)
Jan 16, 2014	17.36	17.36	17.33	17.34	2,206,432	+0.01(+0.03%)
Jan 15, 2014	17.33	17.35	17.33	17.33	2,138,765	+0.00(+0.00%)
Jan 14, 2014	17.32	17.34	17.31	17.33	2,481,428	+0.03(+0.19%)
Jan 13, 2014	17.32	17.33	17.29	17.30	1,121,018	-0.01(-0.06%)
Jan 10, 2014	17.32	17.33	17.29	17.31	2,966,063	+0.01(+0.03%)
Jan 09, 2014	17.32	17.33	17.29	17.31	767,044	+0.01(+0.03%)
Jan 08, 2014	17.32	17.33	17.28	17.30	1,454,532	-0.01(-0.06%)
Jan 07, 2014	17.33	17.33	17.29	17.31	1,404,035	+0.00(+0.00%)
Jan 06, 2014	17.30	17.32	17.29	17.31	1,443,989	+0.02(+0.10%)
Jan 03, 2014	17.29	17.30	17.28	17.29	1,404,176	+0.02(+0.13%)
Jan 02, 2014	17.27	17.28	17.25	17.27	2,339,035	-0.01(-0.03%)
Dec 31, 2013	17.28	17.28	17.28	17.28	1,016,481	+0.00(+0.00%)
Dec 30, 2013	17.27	17.28	17.26	17.28	1,651,006	+0.03(+0.19%)
Dec 27, 2013	17.27	17.27	17.24	17.24	1,595,931	-0.01(-0.07%)
Dec 26, 2013	17.26	17.27	17.23	17.26	847,602	+0.01(+0.03%)
Dec 24, 2013	17.26	17.26	17.24	17.25	464,850	+0.01(+0.03%)
Dec 23, 2013	17.23	17.25	17.23	17.25	1,772,879	+0.02(+0.13%)
Dec 20, 2013	17.21	17.25	17.21	17.22	2,358,691	+0.00(+0.00%)
Dec 19, 2013	17.23	17.24	17.21	17.22	2,832,900	-0.02(-0.13%)
Dec 18, 2013	17.22	17.25	17.20	17.25	1,474,961	+0.04(+0.23%)
Dec 17, 2013	17.21	17.23	17.19	17.21	1,701,711	-0.01(-0.06%)
Dec 16, 2013	17.20	17.22	17.20	17.22	1,888,152	+0.04(+0.26%)
Dec 13, 2013	17.20	17.21	17.17	17.17	2,198,888	-0.01(-0.07%)
Dec 12, 2013	17.21	17.21	17.17	17.18	3,622,939	+0.00(+0.00%)
Dec 11, 2013	17.21	17.21	17.18	17.18	1,275,452	-0.02(-0.10%)
Dec 10, 2013	17.22	17.23	17.20	17.20	1,678,604	-0.02(-0.10%)
Dec 09, 2013	17.22	17.23	17.20	17.22	1,174,010	+0.02(+0.10%)
Dec 06, 2013	17.18	17.22	17.17	17.20	2,224,242	+0.03(+0.20%)
Dec 05, 2013	17.20	17.20	17.17	17.17	2,047,501	-0.02(-0.10%)
Dec 04, 2013	17.20	17.22	17.15	17.18	1,481,971	+0.00(+0.00%)
Dec 03, 2013	17.19	17.21	17.16	17.18	1,325,404	-0.01(-0.03%)
Dec 02, 2013	17.21	17.22	17.18	17.19	2,209,170	-0.01(-0.06%)
Nov 29, 2013	17.20	17.21	17.19	17.20	568,909	+0.01(+0.07%)
Nov 27, 2013	17.17	17.19	17.17	17.19	4,971,865	+0.01(+0.06%)
Nov 26, 2013	17.17	17.18	17.15	17.18	810,911	+0.02(+0.10%)
Nov 25, 2013	17.16	17.17	17.15	17.16	1,655,595	+0.02(+0.10%)
Nov 22, 2013	17.13	17.14	17.12	17.14	914,430	+0.02(+0.13%)
Nov 21, 2013	17.10	17.13	17.10	17.12	1,152,980	+0.03(+0.16%)
Nov 20, 2013	17.12	17.13	17.09	17.09	1,250,165	-0.02(-0.13%)
Nov 19, 2013	17.10	17.12	17.08	17.12	899,820	+0.01(+0.07%)
Nov 18, 2013	17.10	17.12	17.09	17.10	1,856,710	+0.01(+0.03%)
Nov 15, 2013	17.08	17.10	17.04	17.10	2,197,436	+0.03(+0.16%)
Nov 14, 2013	17.07	17.08	17.06	17.07	2,925,321	+0.02(+0.10%)
Nov 12, 2013	17.08	17.08	17.05	17.05	810,281	-0.02(-0.13%)
Nov 11, 2013	17.09	17.11	17.06	17.08	746,649	-0.01(-0.03%)
Nov 08, 2013	17.09	17.09	17.07	17.08	1,367,909	-0.01(-0.06%)
Nov 07, 2013	17.08	17.09	17.05	17.09	1,161,861	+0.00(+0.00%)
Nov 06, 2013	17.08	17.09	17.07	17.09	1,738,883	+0.03(+0.16%)
Nov 05, 2013	17.08	17.08	17.05	17.07	1,707,863	-0.01(-0.07%)
Nov 04, 2013	17.08	17.11	17.05	17.08	2,503,625	+0.03(+0.17%)

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.