Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.82	16.89	16.68	16.78	17,329	-0.35(-2.04%)
Jan 30, 2014	16.96	17.42	16.87	17.13	27,355	+0.36(+2.12%)
Jan 29, 2014	16.97	17.14	16.76	16.77	16,519	-0.33(-1.92%)
Jan 28, 2014	17.03	17.22	16.91	17.10	24,317	+0.16(+0.95%)
Jan 27, 2014	16.93	17.27	16.80	16.94	16,925	-0.03(-0.21%)
Jan 24, 2014	17.17	17.30	16.88	16.98	9,628	-0.33(-1.90%)
Jan 23, 2014	17.29	17.38	17.12	17.31	14,592	-0.08(-0.44%)
Jan 22, 2014	17.83	18.12	16.80	17.38	31,048	-0.52(-2.89%)
Jan 21, 2014	17.75	17.94	17.75	17.90	5,726	+0.15(+0.87%)
Jan 17, 2014	17.81	17.75	17.75	17.75	10,591	-0.04(-0.20%)
Jan 16, 2014	18.09	18.09	17.56	17.78	8,145	-0.40(-2.19%)
Jan 15, 2014	18.16	18.30	17.86	18.18	13,018	+0.04(+0.19%)
Jan 14, 2014	18.03	18.16	17.81	18.14	6,080	+0.45(+2.53%)
Jan 13, 2014	17.72	17.82	17.52	17.70	29,779	-0.17(-0.98%)
Jan 10, 2014	17.79	17.98	17.52	17.87	32,985	+0.02(+0.12%)
Jan 09, 2014	17.94	17.95	17.78	17.85	4,630	+0.00(+0.00%)
Jan 08, 2014	18.05	18.05	17.67	17.85	4,073	-0.40(-2.18%)
Jan 07, 2014	18.12	18.48	18.09	18.25	8,308	+0.03(+0.15%)
Jan 06, 2014	18.41	18.41	18.02	18.22	7,348	-0.10(-0.57%)
Jan 03, 2014	18.24	18.44	18.16	18.33	10,239	+0.14(+0.77%)
Jan 02, 2014	18.21	18.41	18.19	18.19	21,661	-0.15(-0.80%)
Dec 31, 2013	18.45	18.33	18.33	18.33	14,885	-0.07(-0.38%)
Dec 30, 2013	18.22	18.41	18.22	18.40	5,194	+0.12(+0.65%)
Dec 27, 2013	18.45	18.45	18.03	18.28	4,604	-0.10(-0.53%)
Dec 26, 2013	18.42	18.57	18.24	18.38	18,750	-0.13(-0.68%)
Dec 24, 2013	18.79	18.79	18.51	18.51	6,840	-0.24(-1.27%)
Dec 23, 2013	18.79	18.79	18.56	18.74	10,540	+0.17(+0.94%)
Dec 20, 2013	18.19	18.58	18.19	18.57	57,342	+0.64(+3.54%)
Dec 19, 2013	18.17	18.17	17.91	17.93	5,851	-0.40(-2.17%)
Dec 18, 2013	17.86	18.33	17.86	18.33	14,642	+0.61(+3.43%)
Dec 17, 2013	17.48	17.81	17.45	17.72	15,416	+0.01(+0.08%)
Dec 16, 2013	17.65	17.71	17.49	17.71	9,013	+0.04(+0.24%)
Dec 13, 2013	17.65	17.81	17.56	17.67	7,693	+0.09(+0.52%)
Dec 12, 2013	17.50	17.80	17.50	17.58	6,120	+0.04(+0.24%)
Dec 11, 2013	18.00	18.00	17.51	17.54	8,081	-0.54(-3.01%)
Dec 10, 2013	18.23	18.42	17.99	18.08	19,325	-0.22(-1.22%)
Dec 09, 2013	18.14	18.34	17.49	18.30	13,357	+0.24(+1.31%)
Dec 06, 2013	17.57	18.18	17.57	18.07	0	+0.61(+3.50%)
Dec 05, 2013	17.73	17.73	17.30	17.46	0	-0.33(-1.83%)
Dec 04, 2013	17.81	18.03	17.48	17.78	0	-0.11(-0.62%)
Dec 03, 2013	17.92	18.01	17.55	17.89	0	+0.01(+0.04%)
Dec 02, 2013	18.31	18.35	17.84	17.89	0	-0.33(-1.83%)
Nov 29, 2013	18.31	18.38	18.01	18.22	0	+0.12(+0.69%)
Nov 27, 2013	17.92	18.31	17.92	18.10	0	+0.29(+1.64%)
Nov 26, 2013	17.12	17.96	17.12	17.80	0	+0.06(+0.31%)
Nov 25, 2013	17.67	17.96	17.48	17.75	0	+0.17(+0.95%)
Nov 22, 2013	17.12	17.62	17.11	17.58	0	+0.47(+2.72%)
Nov 21, 2013	17.03	17.34	16.94	17.12	11,173	+0.17(+1.02%)
Nov 20, 2013	16.99	17.12	16.87	16.94	0	-0.04(-0.25%)
Nov 19, 2013	16.92	17.31	16.92	16.99	4,500	+0.02(+0.12%)
Nov 18, 2013	17.20	17.20	16.92	16.96	0	-0.24(-1.37%)
Nov 15, 2013	17.19	17.38	16.78	17.20	0	-0.04(-0.24%)
Nov 14, 2013	17.65	17.65	17.21	17.24	0	-0.47(-2.63%)
Nov 12, 2013	17.57	17.72	17.57	17.71	0	-0.11(-0.62%)
Nov 11, 2013	17.87	17.98	17.77	17.82	0	-0.02(-0.12%)
Nov 08, 2013	17.53	18.05	17.53	17.84	0	+0.23(+1.30%)
Nov 07, 2013	17.74	17.74	17.50	17.61	8,061	+0.01(+0.04%)
Nov 06, 2013	17.71	17.78	17.60	17.60	0	-0.03(-0.20%)
Nov 05, 2013	17.74	17.74	17.54	17.64	0	-0.12(-0.66%)
Nov 04, 2013	17.43	17.83	17.43	17.76	32,722	+0.37(+2.12%)

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.