Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.28	16.41	16.18	16.30	3,389,697	-0.36(-2.18%)
Jan 30, 2014	16.66	16.69	16.54	16.67	167,423	+0.13(+0.82%)
Jan 29, 2014	16.55	16.66	16.46	16.53	407,581	-0.32(-1.88%)
Jan 28, 2014	16.76	16.85	16.72	16.85	262,400	+0.34(+2.04%)
Jan 27, 2014	16.66	16.69	16.43	16.51	459,133	-0.08(-0.47%)
Jan 24, 2014	16.89	16.95	16.56	16.59	360,384	-0.59(-3.43%)
Jan 23, 2014	17.30	17.30	17.08	17.18	809,695	+0.01(+0.08%)
Jan 22, 2014	17.26	17.26	17.10	17.17	619,148	-0.09(-0.55%)
Jan 21, 2014	17.40	17.40	17.16	17.26	543,477	-0.02(-0.12%)
Jan 17, 2014	17.40	17.28	17.28	17.28	604,469	-0.14(-0.81%)
Jan 16, 2014	17.53	17.53	17.33	17.42	1,025,811	-0.16(-0.92%)
Jan 15, 2014	17.40	17.60	17.44	17.59	1,068,771	+0.18(+1.05%)
Jan 14, 2014	17.32	17.42	17.21	17.40	897,126	+0.23(+1.34%)
Jan 13, 2014	17.33	17.36	17.13	17.17	712,260	-0.07(-0.43%)
Jan 10, 2014	17.25	17.26	17.13	17.25	617,864	+0.17(+0.99%)
Jan 09, 2014	17.19	17.20	16.99	17.08	571,160	+0.02(+0.12%)
Jan 08, 2014	17.10	17.10	17.00	17.06	586,359	+0.11(+0.68%)
Jan 07, 2014	16.88	16.97	16.86	16.95	285,471	+0.34(+2.03%)
Jan 06, 2014	16.67	16.67	16.55	16.61	199,218	+0.14(+0.86%)
Jan 03, 2014	16.54	16.54	16.44	16.47	152,197	-0.03(-0.16%)
Jan 02, 2014	16.67	16.67	16.45	16.49	214,316	-0.45(-2.63%)
Dec 31, 2013	16.86	16.94	16.94	16.94	249,736	+0.08(+0.48%)
Dec 30, 2013	16.84	16.86	16.74	16.86	275,834	+0.11(+0.68%)
Dec 27, 2013	16.84	16.84	16.70	16.74	178,733	+0.05(+0.32%)
Dec 26, 2013	16.70	16.75	16.59	16.69	65,256	+0.07(+0.45%)
Dec 24, 2013	16.59	16.63	16.52	16.61	75,014	+0.14(+0.86%)
Dec 23, 2013	16.48	16.51	16.42	16.47	128,110	+0.18(+1.12%)
Dec 20, 2013	16.28	16.36	16.24	16.29	189,138	+0.13(+0.83%)
Dec 19, 2013	16.15	16.19	16.03	16.16	243,976	+0.03(+0.18%)
Dec 18, 2013	16.01	16.18	15.91	16.13	231,974	+0.32(+2.02%)
Dec 17, 2013	15.92	15.92	15.73	15.81	97,494	-0.10(-0.63%)
Dec 16, 2013	15.83	16.01	15.83	15.91	174,643	+0.25(+1.58%)
Dec 13, 2013	15.73	15.76	15.64	15.66	213,548	+0.03(+0.21%)
Dec 12, 2013	15.77	15.77	15.61	15.63	259,857	-0.23(-1.48%)
Dec 11, 2013	16.10	16.10	15.85	15.86	78,600	-0.13(-0.84%)
Dec 10, 2013	16.08	16.08	16.00	16.00	239,436	-0.08(-0.48%)
Dec 09, 2013	16.10	16.10	16.00	16.07	297,001	+0.04(+0.28%)
Dec 06, 2013	16.01	16.03	15.89	16.03	0	+0.26(+1.65%)
Dec 05, 2013	15.96	15.96	15.76	15.77	0	-0.09(-0.55%)
Dec 04, 2013	15.90	15.97	15.76	15.86	0	-0.21(-1.29%)
Dec 03, 2013	16.22	16.22	16.03	16.06	189,086	-0.21(-1.28%)
Dec 02, 2013	16.45	16.45	16.27	16.27	0	-0.15(-0.94%)
Nov 29, 2013	16.59	16.59	16.43	16.43	0	+0.14(+0.89%)
Nov 27, 2013	16.36	16.36	16.24	16.28	0	+0.11(+0.68%)
Nov 26, 2013	16.16	16.19	16.10	16.17	0	+0.10(+0.63%)
Nov 25, 2013	16.18	16.18	16.06	16.07	0	-0.03(-0.21%)
Nov 22, 2013	16.12	16.12	16.04	16.10	0	+0.09(+0.59%)
Nov 21, 2013	15.99	16.02	15.88	16.01	0	+0.23(+1.49%)
Nov 20, 2013	16.04	16.04	15.75	15.77	0	-0.19(-1.18%)
Nov 19, 2013	16.03	16.03	15.93	15.96	0	-0.08(-0.48%)
Nov 18, 2013	16.23	16.23	16.04	16.04	185,605	+0.05(+0.31%)
Nov 15, 2013	16.04	16.04	15.93	15.99	0	+0.03(+0.21%)
Nov 14, 2013	15.89	15.98	15.83	15.96	0	+0.03(+0.21%)
Nov 12, 2013	15.98	16.00	15.88	15.92	0	-0.14(-0.88%)
Nov 11, 2013	16.09	16.09	16.00	16.06	0	+0.12(+0.76%)
Nov 08, 2013	15.76	15.98	15.76	15.94	0	+0.11(+0.68%)
Nov 07, 2013	16.16	16.19	15.80	15.83	174,761	-0.26(-1.63%)
Nov 06, 2013	16.12	16.17	16.03	16.10	178,933	+0.17(+1.05%)
Nov 05, 2013	15.99	15.99	15.79	15.93	0	-0.28(-1.74%)
Nov 04, 2013	16.28	16.28	16.11	16.21	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.