Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.10	15.26	15.10	15.19	227,895	-0.04(-0.26%)
Jan 30, 2014	15.23	15.24	15.19	15.23	124,192	+0.38(+2.56%)
Jan 29, 2014	14.89	15.00	14.71	14.85	2,101,313	-0.22(-1.46%)
Jan 28, 2014	15.01	15.12	15.01	15.07	26,706	+0.01(+0.07%)
Jan 27, 2014	14.96	15.10	14.92	15.06	158,636	+0.19(+1.28%)
Jan 24, 2014	14.91	14.98	14.87	14.87	165,539	-0.08(-0.54%)
Jan 23, 2014	15.06	15.06	14.92	14.95	142,688	-0.36(-2.35%)
Jan 22, 2014	15.24	15.31	15.24	15.31	29,812	+0.07(+0.46%)
Jan 21, 2014	15.29	15.30	15.20	15.24	60,629	+0.17(+1.13%)
Jan 17, 2014	15.16	15.07	15.07	15.07	98,000	-0.15(-0.99%)
Jan 16, 2014	15.21	15.26	15.21	15.22	38,550	-0.01(-0.07%)
Jan 15, 2014	15.31	15.31	15.23	15.23	38,872	+0.02(+0.16%)
Jan 14, 2014	15.12	15.23	15.06	15.21	63,155	+0.14(+0.96%)
Jan 13, 2014	15.16	15.17	15.06	15.06	50,592	-0.10(-0.65%)
Jan 10, 2014	15.24	15.24	15.15	15.16	99,661	-0.25(-1.62%)
Jan 09, 2014	15.46	15.47	15.39	15.41	49,945	-0.05(-0.32%)
Jan 08, 2014	15.47	15.51	15.41	15.46	104,261	+0.10(+0.65%)
Jan 07, 2014	15.41	15.45	15.36	15.36	39,678	+0.09(+0.62%)
Jan 06, 2014	15.24	15.43	15.16	15.27	163,744	-0.04(-0.23%)
Jan 03, 2014	15.38	15.39	15.25	15.30	96,810	-0.16(-1.03%)
Jan 02, 2014	15.49	15.50	15.37	15.46	113,790	-0.27(-1.72%)
Dec 31, 2013	15.88	15.73	15.73	15.73	92,600	-0.09(-0.57%)
Dec 30, 2013	15.69	15.83	15.69	15.82	75,760	+0.22(+1.41%)
Dec 27, 2013	15.59	15.62	15.57	15.60	80,207	-0.06(-0.38%)
Dec 26, 2013	15.56	15.66	15.56	15.66	37,284	-0.08(-0.51%)
Dec 24, 2013	15.78	15.79	15.73	15.74	15,155	-0.06(-0.38%)
Dec 23, 2013	15.80	15.82	15.74	15.80	65,159	+0.04(+0.22%)
Dec 20, 2013	15.85	15.96	15.70	15.77	104,037	-0.14(-0.91%)
Dec 19, 2013	15.76	15.92	15.75	15.91	2,613,772	+0.37(+2.38%)
Dec 18, 2013	15.38	15.58	15.17	15.54	78,038	+0.13(+0.84%)
Dec 17, 2013	15.38	15.45	15.29	15.41	63,820	+0.12(+0.78%)
Dec 16, 2013	15.26	15.37	15.15	15.29	107,798	-0.04(-0.26%)
Dec 13, 2013	15.38	15.40	15.32	15.33	28,626	-0.14(-0.90%)
Dec 12, 2013	15.41	15.49	15.40	15.47	34,265	+0.33(+2.18%)
Dec 11, 2013	15.04	15.15	15.04	15.14	33,578	+0.12(+0.80%)
Dec 10, 2013	14.99	15.06	14.96	15.02	279,569	-0.27(-1.77%)
Dec 09, 2013	15.37	15.38	15.26	15.29	91,748	-0.15(-0.97%)
Dec 06, 2013	15.41	15.50	15.36	15.44	53,910	-0.03(-0.16%)
Dec 05, 2013	15.48	15.57	15.37	15.46	64,754	+0.20(+1.31%)
Dec 04, 2013	15.46	15.48	15.18	15.27	148,375	-0.25(-1.64%)
Dec 03, 2013	15.56	15.60	15.48	15.52	67,526	-0.03(-0.19%)
Dec 02, 2013	15.37	15.56	15.35	15.55	106,707	+0.38(+2.50%)
Nov 29, 2013	15.16	15.18	15.13	15.17	129,936	-0.14(-0.91%)
Nov 27, 2013	15.19	15.32	15.18	15.31	55,727	+0.04(+0.29%)
Nov 26, 2013	15.27	15.28	15.21	15.27	52,223	+0.09(+0.56%)
Nov 25, 2013	15.35	15.35	15.14	15.18	93,598	-0.07(-0.46%)
Nov 22, 2013	15.22	15.26	15.21	15.25	51,679	-0.01(-0.03%)
Nov 21, 2013	15.27	15.32	15.21	15.26	531,758	+0.02(+0.10%)
Nov 20, 2013	15.06	15.25	15.00	15.24	104,528	+0.33(+2.21%)
Nov 19, 2013	14.92	14.93	14.87	14.91	152,549	-0.01(-0.07%)
Nov 18, 2013	14.82	14.95	14.81	14.92	92,683	+0.15(+1.02%)
Nov 15, 2013	14.79	14.79	14.74	14.77	109,509	+0.00(+0.00%)
Nov 14, 2013	14.81	14.81	14.70	14.77	152,648	-0.21(-1.37%)
Nov 12, 2013	14.83	15.05	14.81	14.97	785,468	+0.17(+1.18%)
Nov 11, 2013	14.80	14.83	14.80	14.80	29,205	+0.04(+0.27%)
Nov 08, 2013	14.74	14.82	14.74	14.76	160,941	+0.21(+1.44%)
Nov 07, 2013	14.54	14.58	14.48	14.55	56,426	+0.12(+0.83%)
Nov 06, 2013	14.44	14.46	14.42	14.43	77,936	-0.08(-0.55%)
Nov 05, 2013	14.49	14.56	14.48	14.51	35,721	+0.04(+0.28%)
Nov 04, 2013	14.46	14.49	14.40	14.47	45,848	+0.00(+0.00%)

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.