Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.30	18.97	17.88	17.90	783,128	-0.70(-3.76%)
Jan 30, 2014	18.74	18.96	18.50	18.60	471,091	-0.01(-0.05%)
Jan 29, 2014	18.63	18.90	18.30	18.61	536,093	-0.29(-1.53%)
Jan 28, 2014	18.40	19.16	18.18	18.90	536,835	+0.58(+3.17%)
Jan 27, 2014	19.12	19.13	18.07	18.32	271,624	-0.72(-3.78%)
Jan 24, 2014	19.19	19.48	18.85	19.04	448,254	-0.32(-1.65%)
Jan 23, 2014	19.41	19.55	19.09	19.36	452,350	-0.02(-0.10%)
Jan 22, 2014	19.40	19.51	19.22	19.38	252,079	-0.04(-0.21%)
Jan 21, 2014	19.59	19.59	19.12	19.42	367,637	-0.04(-0.21%)
Jan 17, 2014	19.50	19.46	19.46	19.46	272,300	-0.08(-0.41%)
Jan 16, 2014	19.50	19.67	19.31	19.54	641,334	+0.05(+0.26%)
Jan 15, 2014	19.50	19.54	19.26	19.49	384,744	-0.01(-0.05%)
Jan 14, 2014	19.51	19.60	19.33	19.50	470,918	-0.07(-0.36%)
Jan 13, 2014	19.65	19.82	19.18	19.57	542,967	-0.15(-0.76%)
Jan 10, 2014	19.62	19.81	19.26	19.72	570,076	+0.16(+0.82%)
Jan 09, 2014	19.30	19.90	19.25	19.56	900,595	+0.37(+1.93%)
Jan 08, 2014	18.68	19.21	18.51	19.19	539,562	+0.56(+3.01%)
Jan 07, 2014	18.70	18.83	18.50	18.63	376,526	+0.05(+0.27%)
Jan 06, 2014	18.75	18.80	18.32	18.58	277,318	-0.14(-0.75%)
Jan 03, 2014	18.04	18.91	17.99	18.72	513,687	+0.69(+3.83%)
Jan 02, 2014	17.56	18.07	17.34	18.03	574,389	+0.35(+1.98%)
Dec 31, 2013	17.98	17.68	17.68	17.68	251,200	-0.31(-1.72%)
Dec 30, 2013	17.93	18.04	17.84	17.99	305,407	+0.11(+0.62%)
Dec 27, 2013	17.73	17.95	17.52	17.88	313,666	+0.23(+1.30%)
Dec 26, 2013	17.55	18.22	17.55	17.65	568,729	+0.12(+0.68%)
Dec 24, 2013	17.54	17.83	17.46	17.53	222,741	-0.02(-0.11%)
Dec 23, 2013	17.40	17.67	17.38	17.55	713,727	+0.15(+0.86%)
Dec 20, 2013	17.45	17.49	17.08	17.40	1,634,064	-0.05(-0.29%)
Dec 19, 2013	17.75	17.78	17.26	17.45	732,581	-0.33(-1.86%)
Dec 18, 2013	17.57	17.80	17.18	17.78	416,274	+0.20(+1.14%)
Dec 17, 2013	17.81	17.96	17.45	17.58	511,715	-0.23(-1.29%)
Dec 16, 2013	17.27	17.90	17.27	17.81	1,119,996	+0.56(+3.25%)
Dec 13, 2013	17.20	17.43	17.06	17.25	407,191	+0.10(+0.58%)
Dec 12, 2013	17.31	17.52	17.02	17.15	380,331	-0.11(-0.64%)
Dec 11, 2013	17.25	17.45	16.79	17.26	324,886	+0.03(+0.17%)
Dec 10, 2013	17.30	17.53	17.06	17.23	320,128	-0.29(-1.66%)
Dec 09, 2013	17.61	17.69	17.22	17.52	182,626	+0.00(+0.00%)
Dec 06, 2013	17.65	17.90	17.37	17.52	0	+0.07(+0.40%)
Dec 05, 2013	17.51	17.73	17.37	17.45	0	-0.01(-0.06%)
Dec 04, 2013	17.71	17.71	17.32	17.46	0	-0.29(-1.66%)
Dec 03, 2013	17.85	18.07	17.50	17.75	0	-0.16(-0.87%)
Dec 02, 2013	17.77	18.00	17.49	17.91	159,941	+0.12(+0.67%)
Nov 29, 2013	18.03	18.14	17.76	17.79	0	-0.13(-0.73%)
Nov 27, 2013	17.85	18.00	17.66	17.92	0	+0.09(+0.50%)
Nov 26, 2013	18.09	18.12	17.65	17.83	0	-0.21(-1.16%)
Nov 25, 2013	17.77	18.15	17.75	18.04	245,389	+0.26(+1.46%)
Nov 22, 2013	17.38	17.85	17.35	17.78	0	+0.46(+2.66%)
Nov 21, 2013	17.15	17.41	17.05	17.32	128,340	+0.25(+1.46%)
Nov 20, 2013	17.00	17.32	16.90	17.07	0	+0.10(+0.59%)
Nov 19, 2013	17.17	17.30	16.90	16.97	199,126	-0.24(-1.39%)
Nov 18, 2013	17.19	17.78	17.13	17.21	0	+0.10(+0.58%)
Nov 15, 2013	16.88	17.15	16.77	17.11	0	+0.19(+1.12%)
Nov 14, 2013	16.91	17.03	16.67	16.92	194,233	-0.14(-0.82%)
Nov 12, 2013	16.66	17.07	16.56	17.06	0	+0.35(+2.09%)
Nov 11, 2013	17.18	17.21	16.70	16.71	0	-0.44(-2.57%)
Nov 08, 2013	16.89	17.21	16.84	17.15	0	+0.27(+1.60%)
Nov 07, 2013	16.45	17.05	16.45	16.88	444,023	+0.51(+3.12%)
Nov 06, 2013	17.16	17.20	16.21	16.37	585,329	-0.43(-2.56%)
Nov 05, 2013	16.51	16.85	16.34	16.80	349,945	+0.24(+1.45%)
Nov 04, 2013	16.33	16.62	16.33	16.56	507,635	+0.26(+1.60%)

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.