Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.81	16.83	16.80	16.83	1,320,026	-0.01(-0.06%)
Jan 30, 2014	16.82	16.84	16.81	16.84	3,156,339	+0.03(+0.16%)
Jan 29, 2014	16.81	16.82	16.80	16.81	3,720,256	-0.02(-0.10%)
Jan 28, 2014	16.80	16.83	16.77	16.83	4,936,963	+0.06(+0.36%)
Jan 27, 2014	16.85	16.86	16.77	16.77	6,757,958	-0.04(-0.26%)
Jan 24, 2014	16.87	16.87	16.81	16.81	3,374,193	-0.07(-0.42%)
Jan 23, 2014	16.88	16.89	16.87	16.88	1,742,971	-0.01(-0.06%)
Jan 22, 2014	16.89	16.89	16.87	16.89	2,017,248	+0.01(+0.03%)
Jan 21, 2014	16.88	16.89	16.88	16.89	1,654,222	+0.03(+0.16%)
Jan 17, 2014	16.88	16.86	16.86	16.86	3,765,636	-0.01(-0.03%)
Jan 16, 2014	16.88	16.88	16.86	16.87	2,268,293	+0.01(+0.03%)
Jan 15, 2014	16.86	16.87	16.86	16.86	2,198,729	+0.00(+0.00%)
Jan 14, 2014	16.85	16.87	16.83	16.86	2,550,999	+0.03(+0.19%)
Jan 13, 2014	16.85	16.86	16.82	16.83	1,152,448	-0.01(-0.06%)
Jan 10, 2014	16.85	16.86	16.82	16.84	3,049,222	+0.01(+0.03%)
Jan 09, 2014	16.85	16.85	16.82	16.83	788,549	+0.01(+0.03%)
Jan 08, 2014	16.85	16.86	16.81	16.83	1,495,312	-0.01(-0.06%)
Jan 07, 2014	16.86	16.86	16.82	16.84	1,443,399	+0.00(+0.00%)
Jan 06, 2014	16.83	16.85	16.82	16.84	1,484,473	+0.02(+0.10%)
Jan 03, 2014	16.82	16.83	16.81	16.82	1,443,544	+0.02(+0.13%)
Jan 02, 2014	16.80	16.81	16.78	16.80	2,404,614	-0.01(-0.03%)
Dec 31, 2013	16.81	16.81	16.81	16.81	1,044,980	+0.00(+0.00%)
Dec 30, 2013	16.80	16.81	16.79	16.81	1,697,295	+0.03(+0.19%)
Dec 27, 2013	16.80	16.80	16.77	16.77	1,640,675	-0.01(-0.07%)
Dec 26, 2013	16.79	16.80	16.76	16.79	871,362	+0.01(+0.03%)
Dec 24, 2013	16.79	16.79	16.77	16.78	477,880	+0.01(+0.03%)
Dec 23, 2013	16.76	16.78	16.76	16.78	1,822,577	+0.02(+0.13%)
Dec 20, 2013	16.74	16.78	16.74	16.75	2,424,810	+0.00(+0.00%)
Dec 19, 2013	16.76	16.77	16.74	16.75	2,912,312	-0.02(-0.13%)
Dec 18, 2013	16.75	16.78	16.73	16.78	1,516,307	+0.04(+0.23%)
Dec 17, 2013	16.74	16.76	16.72	16.74	1,749,414	-0.01(-0.06%)
Dec 16, 2013	16.73	16.75	16.73	16.75	1,941,080	+0.04(+0.26%)
Dec 13, 2013	16.73	16.74	16.70	16.70	2,260,527	-0.01(-0.07%)
Dec 12, 2013	16.74	16.74	16.70	16.72	3,724,498	+0.00(+0.00%)
Dec 11, 2013	16.74	16.74	16.71	16.72	1,311,205	-0.02(-0.10%)
Dec 10, 2013	16.75	16.76	16.73	16.73	1,725,659	-0.02(-0.10%)
Dec 09, 2013	16.75	16.76	16.73	16.75	1,206,920	+0.02(+0.10%)
Dec 06, 2013	16.72	16.75	16.70	16.73	2,286,592	+0.03(+0.20%)
Dec 05, 2013	16.73	16.73	16.70	16.70	2,104,897	-0.02(-0.10%)
Dec 04, 2013	16.73	16.75	16.68	16.72	1,523,514	+0.00(+0.00%)
Dec 03, 2013	16.72	16.74	16.69	16.72	1,362,558	-0.01(-0.03%)
Dec 02, 2013	16.74	16.75	16.71	16.72	2,271,098	-0.01(-0.05%)
Nov 29, 2013	16.73	16.74	16.72	16.73	584,858	+0.01(+0.06%)
Nov 27, 2013	16.70	16.72	16.70	16.72	5,111,245	+0.01(+0.06%)
Nov 26, 2013	16.70	16.71	16.69	16.71	833,644	+0.02(+0.10%)
Nov 25, 2013	16.69	16.70	16.68	16.69	1,702,008	+0.02(+0.10%)
Nov 22, 2013	16.67	16.68	16.65	16.68	940,065	+0.02(+0.13%)
Nov 21, 2013	16.64	16.66	16.63	16.65	1,185,303	+0.03(+0.16%)
Nov 20, 2013	16.65	16.67	16.63	16.63	1,285,212	-0.02(-0.13%)
Nov 19, 2013	16.64	16.65	16.62	16.65	925,045	+0.01(+0.06%)
Nov 18, 2013	16.64	16.65	16.62	16.64	1,908,760	+0.01(+0.03%)
Nov 15, 2013	16.61	16.63	16.58	16.63	2,259,038	+0.03(+0.16%)
Nov 14, 2013	16.60	16.62	16.60	16.61	3,007,329	+0.02(+0.10%)
Nov 12, 2013	16.61	16.62	16.59	16.59	832,996	-0.02(-0.13%)
Nov 11, 2013	16.63	16.64	16.60	16.61	767,581	-0.01(-0.03%)
Nov 08, 2013	16.62	16.63	16.60	16.62	1,406,257	-0.01(-0.06%)
Nov 07, 2013	16.62	16.63	16.58	16.63	1,194,432	+0.00(+0.00%)
Nov 06, 2013	16.62	16.63	16.60	16.63	1,787,630	+0.03(+0.16%)
Nov 05, 2013	16.62	16.62	16.58	16.60	1,755,741	-0.01(-0.07%)
Nov 04, 2013	16.62	16.64	16.58	16.61	2,573,811	+0.03(+0.17%)

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.