Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.88	15.23	14.86	15.10	0	-0.06(-0.43%)
Jan 30, 2014	15.19	15.19	15.01	15.16	411,260	-0.04(-0.26%)
Jan 29, 2014	15.23	15.36	15.20	15.20	60,847	-0.35(-2.25%)
Jan 28, 2014	15.57	15.61	15.44	15.55	69,274	-0.03(-0.19%)
Jan 27, 2014	15.53	15.67	15.50	15.58	82,078	+0.05(+0.32%)
Jan 24, 2014	15.75	15.77	15.53	15.53	0	-0.75(-4.61%)
Jan 23, 2014	16.16	16.28	16.14	16.28	69,257	+0.08(+0.49%)
Jan 22, 2014	15.98	16.23	15.98	16.20	107,518	+0.33(+2.08%)
Jan 21, 2014	15.87	15.93	15.76	15.87	83,304	+0.35(+2.25%)
Jan 17, 2014		15.52	15.52	15.52	0	+0.13(+0.84%)
Jan 16, 2014	15.43	15.43	15.26	15.39	91,315	-0.15(-0.97%)
Jan 15, 2014	15.66	15.66	15.40	15.54	118,339	-0.12(-0.77%)
Jan 14, 2014	15.55	15.69	15.54	15.66	119,892	+0.46(+3.03%)
Jan 13, 2014	15.37	15.37	15.20	15.20	234,636	-0.32(-2.06%)
Jan 10, 2014	15.57	15.57	15.50	15.52	153,087	+0.00(+0.00%)
Jan 09, 2014	15.61	15.61	15.38	15.52	84,763	-0.08(-0.51%)
Jan 08, 2014	15.53	15.63	15.44	15.60	61,577	+0.03(+0.18%)
Jan 07, 2014	15.61	15.69	15.56	15.57	79,285	-0.27(-1.69%)
Jan 06, 2014	15.85	15.87	15.73	15.84	102,878	-0.06(-0.38%)
Jan 03, 2014	15.83	15.94	15.71	15.90	0	+0.25(+1.61%)
Jan 02, 2014	15.82	15.82	15.64	15.65	147,494	-0.44(-2.75%)
Dec 31, 2013		16.09	16.09	16.09	0	+0.06(+0.37%)
Dec 30, 2013	15.90	16.04	15.87	16.03	70,888	+0.06(+0.38%)
Dec 27, 2013	15.98	16.01	15.87	15.97	0	-0.06(-0.37%)
Dec 26, 2013	15.95	16.03	15.95	16.03	87,740	+0.14(+0.88%)
Dec 24, 2013	15.75	15.93	15.75	15.89	54,986	+0.23(+1.44%)
Dec 23, 2013	15.53	15.68	15.47	15.66	131,855	+0.23(+1.52%)
Dec 20, 2013	15.50	15.50	15.34	15.43	175,596	-0.01(-0.06%)
Dec 19, 2013	15.46	15.47	15.34	15.44	99,705	-0.03(-0.19%)
Dec 18, 2013	15.28	15.54	15.28	15.47	98,814	+0.44(+2.93%)
Dec 17, 2013	15.08	15.08	14.93	15.03	104,927	-0.19(-1.25%)
Dec 16, 2013	15.01	15.30	15.01	15.22	153,473	+0.15(+1.00%)
Dec 13, 2013	15.14	15.14	14.94	15.07	0	-0.12(-0.79%)
Dec 12, 2013	15.36	15.36	15.09	15.19	100,815	-0.17(-1.11%)
Dec 11, 2013	15.59	15.59	15.36	15.36	218,239	-0.26(-1.66%)
Dec 10, 2013	15.73	15.75	15.61	15.62	118,072	-0.28(-1.76%)
Dec 09, 2013	15.79	15.90	15.71	15.90	83,333	+0.13(+0.82%)
Dec 06, 2013	15.69	15.87	15.64	15.77	177,936	-0.09(-0.54%)
Dec 05, 2013	15.92	15.96	15.75	15.86	163,108	-0.01(-0.09%)
Dec 04, 2013	15.73	15.92	15.71	15.87	201,629	+0.06(+0.38%)
Dec 03, 2013	16.10	16.14	15.78	15.81	199,052	-0.23(-1.43%)
Dec 02, 2013	16.19	16.19	16.02	16.04	53,364	-0.20(-1.23%)
Nov 29, 2013	16.12	16.26	16.12	16.24	35,891	+0.18(+1.12%)
Nov 27, 2013	15.98	16.07	15.91	16.06	108,445	+0.07(+0.44%)
Nov 26, 2013	15.87	16.00	15.87	15.99	144,108	-0.07(-0.44%)
Nov 25, 2013	16.01	16.11	15.94	16.06	107,853	+0.24(+1.52%)
Nov 22, 2013	15.83	15.93	15.78	15.82	128,365	-0.01(-0.06%)
Nov 21, 2013	15.73	15.83	15.71	15.83	72,118	+0.15(+0.96%)
Nov 20, 2013	15.81	15.88	15.68	15.68	76,452	-0.07(-0.44%)
Nov 19, 2013	15.70	15.80	15.69	15.75	131,996	+0.09(+0.57%)
Nov 18, 2013	15.73	15.80	15.66	15.66	68,653	-0.03(-0.19%)
Nov 15, 2013	15.49	15.69	15.49	15.69	78,939	+0.17(+1.10%)
Nov 14, 2013	15.50	15.54	15.44	15.52	72,936	-0.04(-0.26%)
Nov 12, 2013	15.48	15.57	15.41	15.56	60,428	+0.00(+0.00%)
Nov 11, 2013	15.55	15.64	15.55	15.56	68,085	+0.02(+0.13%)
Nov 08, 2013	15.45	15.61	15.45	15.54	151,156	+0.05(+0.31%)
Nov 07, 2013	15.58	15.69	15.30	15.49	36,767	-0.05(-0.34%)
Nov 06, 2013	15.51	15.58	15.49	15.54	102,512	-0.02(-0.10%)
Nov 05, 2013	15.36	15.58	15.36	15.56	130,772	+0.19(+1.24%)
Nov 04, 2013	15.31	15.37	15.22	15.37	141,220	+0.02(+0.13%)

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.