Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.40	14.73	14.07	14.12	78,563	-0.50(-3.42%)
Jan 30, 2014	13.74	14.89	13.73	14.62	107,005	+0.71(+5.13%)
Jan 29, 2014	13.87	14.17	13.81	13.91	44,324	-0.13(-0.96%)
Jan 28, 2014	14.02	14.14	13.85	14.04	79,708	+0.02(+0.13%)
Jan 27, 2014	14.29	14.29	14.02	14.02	29,138	-0.18(-1.29%)
Jan 24, 2014	14.18	14.38	14.18	14.21	29,773	-0.07(-0.47%)
Jan 23, 2014	14.28	14.42	14.18	14.28	32,563	-0.10(-0.72%)
Jan 22, 2014	14.36	14.57	14.22	14.38	17,559	-0.01(-0.04%)
Jan 21, 2014	14.38	14.43	14.28	14.38	23,567	+0.06(+0.43%)
Jan 17, 2014	14.35	14.32	14.32	14.32	53,438	-0.04(-0.30%)
Jan 16, 2014	14.31	14.43	14.22	14.37	55,597	+0.01(+0.08%)
Jan 15, 2014	14.10	14.57	14.10	14.35	40,583	+0.25(+1.77%)
Jan 14, 2014	14.15	14.20	14.01	14.10	46,137	-0.04(-0.26%)
Jan 13, 2014	13.85	14.14	13.85	14.14	58,946	+0.28(+2.02%)
Jan 10, 2014	13.82	14.01	13.75	13.86	36,757	+0.08(+0.58%)
Jan 09, 2014	14.25	14.25	13.74	13.78	43,137	-0.37(-2.63%)
Jan 08, 2014	14.33	14.35	14.03	14.15	27,545	-0.24(-1.65%)
Jan 07, 2014	14.07	14.58	14.07	14.39	41,005	+0.34(+2.39%)
Jan 06, 2014	14.57	14.60	14.03	14.06	72,545	-0.56(-3.80%)
Jan 03, 2014	14.67	14.84	14.60	14.61	56,277	-0.04(-0.29%)
Jan 02, 2014	14.93	14.93	14.61	14.65	32,545	-0.40(-2.67%)
Dec 31, 2013	15.21	15.06	15.06	15.06	27,702	-0.11(-0.72%)
Dec 30, 2013	15.29	15.29	15.09	15.17	12,076	-0.10(-0.68%)
Dec 27, 2013	15.51	15.65	15.19	15.27	23,845	-0.18(-1.18%)
Dec 26, 2013	15.37	15.55	15.28	15.45	26,807	+0.12(+0.80%)
Dec 24, 2013	15.59	15.59	15.33	15.33	18,595	-0.27(-1.72%)
Dec 23, 2013	15.56	15.86	15.53	15.60	43,627	+0.09(+0.59%)
Dec 20, 2013	15.28	15.77	15.25	15.51	128,849	+0.30(+1.97%)
Dec 19, 2013	14.83	15.64	14.78	15.21	56,266	+0.34(+2.30%)
Dec 18, 2013	14.80	14.91	14.63	14.87	30,114	+0.15(+1.04%)
Dec 17, 2013	14.75	14.85	14.64	14.71	28,591	-0.10(-0.66%)
Dec 16, 2013	14.79	14.97	14.70	14.81	52,746	+0.04(+0.29%)
Dec 13, 2013	14.84	14.84	14.66	14.77	44,421	-0.07(-0.45%)
Dec 12, 2013	14.58	14.85	14.53	14.84	44,214	+0.24(+1.67%)
Dec 11, 2013	14.58	14.65	14.46	14.59	49,181	+0.04(+0.25%)
Dec 10, 2013	14.84	14.85	14.51	14.56	62,151	-0.37(-2.45%)
Dec 09, 2013	15.15	15.20	14.85	14.92	34,041	-0.16(-1.09%)
Dec 06, 2013	15.23	15.35	15.00	15.09	0	-0.04(-0.28%)
Dec 05, 2013	15.62	15.68	14.96	15.13	0	-0.51(-3.24%)
Dec 04, 2013	15.65	15.80	15.46	15.64	0	-0.04(-0.23%)
Dec 03, 2013	15.63	15.76	15.56	15.67	0	+0.07(+0.47%)
Dec 02, 2013	15.65	15.86	15.58	15.60	0	+0.05(+0.31%)
Nov 29, 2013	15.60	15.84	15.51	15.55	0	+0.10(+0.67%)
Nov 27, 2013	14.89	15.55	14.89	15.45	0	+0.50(+3.35%)
Nov 26, 2013	14.81	14.98	14.73	14.95	0	+0.07(+0.45%)
Nov 25, 2013	15.09	15.10	14.82	14.88	0	-0.19(-1.25%)
Nov 22, 2013	15.04	15.14	14.93	15.07	0	+0.02(+0.12%)
Nov 21, 2013	14.49	15.07	14.44	15.05	57,574	+0.56(+3.87%)
Nov 20, 2013	14.64	14.64	14.42	14.49	0	-0.17(-1.17%)
Nov 19, 2013	14.71	15.07	14.57	14.66	74,189	+0.02(+0.12%)
Nov 18, 2013	14.73	14.89	14.58	14.64	0	+0.01(+0.04%)
Nov 15, 2013	14.73	14.78	14.54	14.64	0	-0.10(-0.66%)
Nov 14, 2013	14.58	14.85	14.53	14.73	0	+0.20(+1.34%)
Nov 13, 2013	14.46	14.58	14.25	14.54	0	-0.05(-0.35%)
Nov 12, 2013	14.24	14.68	14.24	14.59	0	+0.34(+2.42%)
Nov 11, 2013	14.41	14.44	14.19	14.24	0	-0.16(-1.12%)
Nov 08, 2013	14.02	14.64	14.02	14.41	0	+0.38(+2.70%)
Nov 07, 2013	14.30	14.30	14.00	14.03	28,979	-0.25(-1.73%)
Nov 06, 2013	14.37	14.46	14.19	14.27	41,300	-0.06(-0.44%)
Nov 05, 2013	14.30	14.47	14.27	14.34	0	+0.03(+0.24%)
Nov 04, 2013	14.28	14.50	14.24	14.30	92,397	+0.13(+0.93%)

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.