Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.83	14.93	14.79	14.80	35,748	-0.20(-1.33%)
Jan 30, 2014	15.04	15.16	14.97	15.00	29,341	+0.16(+1.06%)
Jan 29, 2014	14.93	14.96	14.84	14.84	62,282	-0.12(-0.83%)
Jan 28, 2014	15.06	15.06	14.94	14.97	46,043	-0.09(-0.59%)
Jan 27, 2014	15.09	15.29	15.03	15.06	19,433	-0.05(-0.35%)
Jan 24, 2014	15.20	15.25	15.05	15.11	56,712	-0.17(-1.09%)
Jan 23, 2014	15.32	15.51	15.21	15.28	48,397	-0.10(-0.62%)
Jan 22, 2014	15.16	15.42	15.12	15.37	55,109	+0.28(+1.85%)
Jan 21, 2014	14.94	15.09	14.84	15.09	74,161	+0.12(+0.83%)
Jan 17, 2014	15.00	14.97	14.97	14.97	26,779	-0.05(-0.32%)
Jan 16, 2014	15.23	15.24	14.99	15.02	45,086	-0.21(-1.40%)
Jan 15, 2014	15.29	15.46	15.18	15.23	23,451	-0.06(-0.39%)
Jan 14, 2014	15.20	15.48	15.20	15.29	64,344	-0.02(-0.15%)
Jan 13, 2014	15.38	15.59	15.25	15.31	44,178	-0.17(-1.07%)
Jan 10, 2014	15.39	15.67	15.29	15.48	50,610	+0.08(+0.50%)
Jan 09, 2014	15.64	15.70	15.38	15.40	50,272	-0.20(-1.26%)
Jan 08, 2014	15.70	15.74	15.48	15.60	45,399	-0.15(-0.94%)
Jan 07, 2014	15.70	15.90	15.65	15.75	71,972	+0.04(+0.26%)
Jan 06, 2014	15.88	15.98	15.66	15.70	46,543	-0.23(-1.45%)
Jan 03, 2014	15.85	15.97	15.78	15.94	25,749	+0.10(+0.60%)
Jan 02, 2014	15.78	15.84	15.62	15.84	46,267	+0.07(+0.45%)
Dec 31, 2013	15.72	15.77	15.77	15.77	32,506	+0.05(+0.30%)
Dec 30, 2013	15.78	15.94	15.56	15.72	65,092	-0.12(-0.79%)
Dec 27, 2013	16.13	16.13	15.73	15.85	15,225	-0.21(-1.29%)
Dec 26, 2013	15.97	16.16	15.85	16.05	47,250	+0.19(+1.20%)
Dec 24, 2013	15.69	16.15	15.64	15.86	30,133	+0.14(+0.91%)
Dec 23, 2013	15.52	15.88	15.43	15.72	66,419	+0.31(+2.00%)
Dec 20, 2013	15.88	16.28	15.41	15.41	678,296	-0.43(-2.73%)
Dec 19, 2013	15.50	15.91	15.37	15.85	78,734	+0.40(+2.57%)
Dec 18, 2013	15.31	15.47	15.19	15.45	93,524	+0.20(+1.32%)
Dec 17, 2013	15.57	15.57	15.14	15.25	117,880	-0.33(-2.13%)
Dec 16, 2013	15.80	15.91	15.33	15.58	204,639	-0.33(-2.05%)
Dec 13, 2013	16.03	16.16	15.80	15.91	35,629	-0.05(-0.30%)
Dec 12, 2013	15.61	16.02	15.59	15.95	58,964	+0.26(+1.67%)
Dec 11, 2013	15.96	15.96	15.53	15.69	38,526	-0.24(-1.49%)
Dec 10, 2013	16.16	16.16	15.92	15.93	25,914	-0.20(-1.25%)
Dec 09, 2013	16.14	16.16	15.85	16.13	14,408	+0.02(+0.15%)
Dec 06, 2013	15.91	16.15	15.88	16.11	0	+0.30(+1.88%)
Dec 05, 2013	15.72	15.91	15.69	15.81	0	-0.07(-0.45%)
Dec 04, 2013	15.75	16.13	15.72	15.88	0	+0.05(+0.34%)
Dec 03, 2013	15.96	16.30	15.74	15.83	0	-0.19(-1.19%)
Dec 02, 2013	16.52	16.52	15.88	16.02	0	-0.46(-2.77%)
Nov 29, 2013	16.42	16.48	16.25	16.48	0	+0.18(+1.12%)
Nov 27, 2013	16.08	16.35	16.08	16.29	0	+0.27(+1.69%)
Nov 26, 2013	16.02	16.31	15.72	16.02	0	+0.07(+0.44%)
Nov 25, 2013	15.98	16.15	15.88	15.95	21,817	+0.07(+0.44%)
Nov 22, 2013	15.81	15.88	15.56	15.88	0	+0.12(+0.75%)
Nov 21, 2013	15.57	15.80	15.52	15.76	54,910	+0.30(+1.94%)
Nov 20, 2013	15.43	15.67	15.39	15.46	0	+0.03(+0.19%)
Nov 19, 2013	15.31	15.56	15.27	15.43	65,184	+0.04(+0.23%)
Nov 18, 2013	15.36	15.47	15.28	15.40	0	+0.06(+0.42%)
Nov 15, 2013	15.40	15.40	15.19	15.33	0	-0.09(-0.57%)
Nov 14, 2013	15.48	15.48	15.22	15.42	0	+0.02(+0.11%)
Nov 13, 2013	15.12	15.49	15.12	15.40	0	+0.07(+0.46%)
Nov 12, 2013	15.51	15.53	15.30	15.33	0	-0.07(-0.46%)
Nov 11, 2013	15.26	15.56	15.25	15.40	0	-0.06(-0.38%)
Nov 08, 2013	15.19	15.68	15.19	15.46	0	+0.31(+2.06%)
Nov 07, 2013	15.36	15.42	15.09	15.15	30,061	-0.12(-0.77%)
Nov 06, 2013	15.28	15.39	15.19	15.27	16,955	+0.11(+0.70%)
Nov 05, 2013	15.08	15.35	15.08	15.16	0	-0.02(-0.12%)
Nov 04, 2013	15.15	15.28	15.03	15.18	45,020	+0.12(+0.78%)

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.