Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.79	16.85	16.64	16.75	17,363	-0.35(-2.04%)
Jan 30, 2014	16.92	17.38	16.83	17.10	27,409	+0.36(+2.12%)
Jan 29, 2014	16.94	17.11	16.73	16.74	16,551	-0.33(-1.92%)
Jan 28, 2014	17.00	17.19	16.88	17.07	24,364	+0.16(+0.95%)
Jan 27, 2014	16.89	17.24	16.77	16.91	16,958	-0.03(-0.21%)
Jan 24, 2014	17.14	17.26	16.85	16.94	9,647	-0.33(-1.90%)
Jan 23, 2014	17.26	17.35	17.08	17.27	14,621	-0.08(-0.44%)
Jan 22, 2014	17.79	18.09	16.77	17.35	31,109	-0.52(-2.89%)
Jan 21, 2014	17.72	17.91	17.72	17.86	5,738	+0.15(+0.87%)
Jan 17, 2014	17.77	17.71	17.71	17.71	10,612	-0.03(-0.20%)
Jan 16, 2014	18.05	18.05	17.53	17.75	8,161	-0.40(-2.19%)
Jan 15, 2014	18.12	18.27	17.83	18.14	13,043	+0.03(+0.19%)
Jan 14, 2014	17.99	18.12	17.77	18.11	6,092	+0.45(+2.53%)
Jan 13, 2014	17.69	17.79	17.49	17.66	29,837	-0.17(-0.98%)
Jan 10, 2014	17.75	17.95	17.49	17.84	33,050	+0.02(+0.12%)
Jan 09, 2014	17.91	17.91	17.75	17.82	4,639	+0.00(+0.00%)
Jan 08, 2014	18.02	18.02	17.63	17.82	4,081	-0.40(-2.18%)
Jan 07, 2014	18.08	18.44	18.05	18.21	8,325	+0.03(+0.15%)
Jan 06, 2014	18.37	18.37	17.98	18.18	7,362	-0.10(-0.57%)
Jan 03, 2014	18.21	18.40	18.13	18.29	10,259	+0.14(+0.77%)
Jan 02, 2014	18.17	18.37	18.15	18.15	21,704	-0.15(-0.80%)
Dec 31, 2013	18.41	18.30	18.30	18.30	14,915	-0.07(-0.38%)
Dec 30, 2013	18.18	18.37	18.18	18.37	5,204	+0.12(+0.65%)
Dec 27, 2013	18.41	18.41	17.99	18.25	4,613	-0.10(-0.53%)
Dec 26, 2013	18.39	18.53	18.21	18.35	18,787	-0.13(-0.68%)
Dec 24, 2013	18.76	18.76	18.47	18.47	6,853	-0.24(-1.27%)
Dec 23, 2013	18.75	18.75	18.53	18.71	10,561	+0.17(+0.94%)
Dec 20, 2013	18.16	18.54	18.16	18.53	57,455	+0.63(+3.54%)
Dec 19, 2013	18.14	18.14	17.87	17.90	5,862	-0.40(-2.17%)
Dec 18, 2013	17.83	18.30	17.83	18.30	14,671	+0.61(+3.43%)
Dec 17, 2013	17.44	17.77	17.41	17.69	15,447	+0.01(+0.08%)
Dec 16, 2013	17.61	17.68	17.46	17.68	9,030	+0.04(+0.24%)
Dec 13, 2013	17.61	17.77	17.53	17.63	7,708	+0.09(+0.52%)
Dec 12, 2013	17.47	17.77	17.47	17.54	6,132	+0.04(+0.24%)
Dec 11, 2013	17.96	17.96	17.47	17.50	8,097	-0.54(-3.01%)
Dec 10, 2013	18.19	18.39	17.95	18.05	19,363	-0.22(-1.22%)
Dec 09, 2013	18.11	18.30	17.46	18.27	13,383	+0.24(+1.31%)
Dec 06, 2013	17.53	18.14	17.53	18.03	0	+0.61(+3.50%)
Dec 05, 2013	17.69	17.69	17.26	17.42	0	-0.33(-1.83%)
Dec 04, 2013	17.78	17.99	17.44	17.75	0	-0.11(-0.62%)
Dec 03, 2013	17.88	17.98	17.52	17.86	0	+0.01(+0.04%)
Dec 02, 2013	18.28	18.31	17.80	17.85	0	-0.33(-1.83%)
Nov 29, 2013	18.28	18.34	17.98	18.19	0	+0.12(+0.69%)
Nov 27, 2013	17.88	18.28	17.88	18.06	0	+0.29(+1.64%)
Nov 26, 2013	17.08	17.93	17.08	17.77	0	+0.06(+0.31%)
Nov 25, 2013	17.64	17.92	17.44	17.71	0	+0.17(+0.95%)
Nov 22, 2013	17.08	17.59	17.08	17.55	0	+0.46(+2.72%)
Nov 21, 2013	16.99	17.31	16.90	17.08	11,195	+0.17(+1.02%)
Nov 20, 2013	16.95	17.08	16.83	16.91	0	-0.04(-0.24%)
Nov 19, 2013	16.89	17.28	16.89	16.95	4,509	+0.02(+0.12%)
Nov 18, 2013	17.17	17.17	16.88	16.93	0	-0.24(-1.37%)
Nov 15, 2013	17.15	17.34	16.74	17.17	0	-0.04(-0.24%)
Nov 14, 2013	17.62	17.62	17.18	17.21	0	-0.46(-2.63%)
Nov 12, 2013	17.53	17.69	17.53	17.67	0	-0.11(-0.62%)
Nov 11, 2013	17.83	17.94	17.74	17.78	0	-0.02(-0.12%)
Nov 08, 2013	17.49	18.01	17.49	17.80	0	+0.23(+1.30%)
Nov 07, 2013	17.70	17.70	17.46	17.58	8,077	+0.01(+0.04%)
Nov 06, 2013	17.68	17.74	17.57	17.57	0	-0.03(-0.20%)
Nov 05, 2013	17.71	17.71	17.51	17.60	0	-0.12(-0.66%)
Nov 04, 2013	17.40	17.80	17.40	17.72	32,786	+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.