Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.29	16.42	16.19	16.31	3,388,085	-0.36(-2.18%)
Jan 30, 2014	16.67	16.70	16.55	16.68	167,343	+0.13(+0.82%)
Jan 29, 2014	16.56	16.66	16.47	16.54	407,387	-0.32(-1.88%)
Jan 28, 2014	16.76	16.86	16.73	16.86	262,275	+0.34(+2.04%)
Jan 27, 2014	16.67	16.70	16.44	16.52	458,914	-0.08(-0.47%)
Jan 24, 2014	16.90	16.95	16.57	16.60	360,213	-0.59(-3.43%)
Jan 23, 2014	17.31	17.31	17.09	17.19	809,310	+0.01(+0.08%)
Jan 22, 2014	17.27	17.27	17.11	17.18	618,853	-0.09(-0.55%)
Jan 21, 2014	17.41	17.41	17.17	17.27	543,218	-0.02(-0.12%)
Jan 17, 2014	17.41	17.29	17.29	17.29	604,182	-0.14(-0.81%)
Jan 16, 2014	17.54	17.54	17.34	17.43	1,025,323	-0.16(-0.92%)
Jan 15, 2014	17.41	17.61	17.45	17.59	1,068,262	+0.18(+1.05%)
Jan 14, 2014	17.33	17.43	17.22	17.41	896,699	+0.23(+1.34%)
Jan 13, 2014	17.34	17.36	17.14	17.18	711,921	-0.07(-0.43%)
Jan 10, 2014	17.26	17.26	17.14	17.26	617,570	+0.17(+0.99%)
Jan 09, 2014	17.20	17.21	17.00	17.09	570,888	+0.02(+0.12%)
Jan 08, 2014	17.11	17.11	17.01	17.07	586,080	+0.11(+0.68%)
Jan 07, 2014	16.89	16.98	16.87	16.95	285,335	+0.34(+2.03%)
Jan 06, 2014	16.68	16.68	16.56	16.62	199,123	+0.14(+0.86%)
Jan 03, 2014	16.55	16.55	16.45	16.47	152,124	-0.03(-0.16%)
Jan 02, 2014	16.68	16.68	16.45	16.50	214,214	-0.45(-2.63%)
Dec 31, 2013	16.87	16.95	16.95	16.95	249,617	+0.08(+0.48%)
Dec 30, 2013	16.85	16.87	16.75	16.87	275,703	+0.11(+0.68%)
Dec 27, 2013	16.85	16.85	16.70	16.75	178,648	+0.05(+0.32%)
Dec 26, 2013	16.71	16.76	16.60	16.70	65,225	+0.07(+0.45%)
Dec 24, 2013	16.60	16.64	16.53	16.62	74,978	+0.14(+0.86%)
Dec 23, 2013	16.49	16.52	16.43	16.48	128,049	+0.18(+1.12%)
Dec 20, 2013	16.29	16.37	16.25	16.30	189,048	+0.13(+0.83%)
Dec 19, 2013	16.16	16.20	16.04	16.16	243,860	+0.03(+0.18%)
Dec 18, 2013	16.02	16.19	15.92	16.13	231,864	+0.32(+2.02%)
Dec 17, 2013	15.92	15.92	15.74	15.82	97,447	-0.10(-0.63%)
Dec 16, 2013	15.84	16.02	15.84	15.92	174,560	+0.25(+1.58%)
Dec 13, 2013	15.74	15.77	15.64	15.67	213,446	+0.03(+0.21%)
Dec 12, 2013	15.78	15.78	15.61	15.63	259,734	-0.23(-1.48%)
Dec 11, 2013	16.10	16.10	15.85	15.87	78,562	-0.13(-0.84%)
Dec 10, 2013	16.09	16.09	16.00	16.00	239,322	-0.08(-0.48%)
Dec 09, 2013	16.10	16.10	16.00	16.08	296,860	+0.04(+0.28%)
Dec 06, 2013	16.02	16.04	15.90	16.04	0	+0.26(+1.66%)
Dec 05, 2013	15.96	15.96	15.77	15.78	0	-0.09(-0.55%)
Dec 04, 2013	15.91	15.98	15.77	15.86	0	-0.21(-1.29%)
Dec 03, 2013	16.23	16.23	16.04	16.07	188,996	-0.21(-1.28%)
Dec 02, 2013	16.46	16.46	16.28	16.28	0	-0.15(-0.94%)
Nov 29, 2013	16.59	16.59	16.43	16.43	0	+0.14(+0.89%)
Nov 27, 2013	16.37	16.37	16.25	16.29	0	+0.11(+0.68%)
Nov 26, 2013	16.17	16.20	16.11	16.18	0	+0.10(+0.63%)
Nov 25, 2013	16.19	16.19	16.06	16.08	0	-0.03(-0.21%)
Nov 22, 2013	16.12	16.12	16.05	16.11	0	+0.09(+0.59%)
Nov 21, 2013	16.00	16.03	15.88	16.02	0	+0.23(+1.49%)
Nov 20, 2013	16.05	16.05	15.76	15.78	0	-0.19(-1.18%)
Nov 19, 2013	16.04	16.04	15.94	15.97	0	-0.08(-0.48%)
Nov 18, 2013	16.24	16.24	16.04	16.05	185,517	+0.05(+0.31%)
Nov 15, 2013	16.05	16.05	15.94	16.00	0	+0.03(+0.21%)
Nov 14, 2013	15.90	15.98	15.84	15.96	0	+0.03(+0.21%)
Nov 12, 2013	15.98	16.00	15.88	15.93	0	-0.14(-0.88%)
Nov 11, 2013	16.10	16.10	16.01	16.07	0	+0.12(+0.76%)
Nov 08, 2013	15.77	15.99	15.77	15.95	0	+0.11(+0.68%)
Nov 07, 2013	16.16	16.20	15.81	15.84	174,678	-0.26(-1.63%)
Nov 06, 2013	16.12	16.18	16.04	16.10	178,848	+0.17(+1.05%)
Nov 05, 2013	16.00	16.00	15.80	15.94	0	-0.28(-1.74%)
Nov 04, 2013	16.29	16.29	16.12	16.22	0	+0.03(+0.21%)

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.