Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.08	18.30	18.05	18.18	1,107,436	-0.12(-0.64%)
Jan 30, 2014	18.24	18.35	18.19	18.30	1,272,223	+0.21(+1.15%)
Jan 29, 2014	18.15	18.21	18.05	18.09	1,667,283	-0.18(-0.98%)
Jan 28, 2014	18.17	18.28	18.17	18.27	1,147,334	+0.13(+0.74%)
Jan 27, 2014	18.24	18.31	18.04	18.14	1,670,113	-0.12(-0.66%)
Jan 24, 2014	18.54	18.54	18.26	18.26	2,280,156	-0.40(-2.17%)
Jan 23, 2014	18.75	18.75	18.57	18.66	1,216,902	-0.16(-0.86%)
Jan 22, 2014	18.82	18.84	18.77	18.82	655,274	+0.03(+0.18%)
Jan 21, 2014	18.85	18.85	18.68	18.79	786,487	+0.07(+0.35%)
Jan 17, 2014	18.79	18.72	18.72	18.72	2,002,331	-0.08(-0.44%)
Jan 16, 2014	18.79	18.81	18.75	18.81	1,096,473	-0.01(-0.04%)
Jan 15, 2014	18.78	18.85	18.77	18.82	1,526,761	+0.09(+0.47%)
Jan 14, 2014	18.59	18.73	18.54	18.73	719,912	+0.22(+1.19%)
Jan 13, 2014	18.72	18.77	18.48	18.51	1,458,002	-0.25(-1.33%)
Jan 10, 2014	18.74	18.76	18.66	18.76	716,643	+0.06(+0.33%)
Jan 09, 2014	18.75	18.75	18.62	18.70	1,334,814	+0.01(+0.07%)
Jan 08, 2014	18.68	18.71	18.62	18.68	1,619,767	+0.00(+0.02%)
Jan 07, 2014	18.61	18.71	18.60	18.68	1,323,221	+0.12(+0.63%)
Jan 06, 2014	18.67	18.68	18.54	18.56	1,577,768	-0.05(-0.27%)
Jan 03, 2014	18.66	18.68	18.59	18.61	1,312,730	+0.00(+0.00%)
Jan 02, 2014	18.75	18.75	18.57	18.61	1,659,948	-0.17(-0.91%)
Dec 31, 2013	18.73	18.78	18.78	18.78	1,660,142	+0.08(+0.42%)
Dec 30, 2013	18.73	18.73	18.68	18.70	741,828	+0.00(+0.02%)
Dec 27, 2013	18.77	18.78	18.69	18.70	1,190,553	-0.01(-0.07%)
Dec 26, 2013	18.68	18.73	18.67	18.71	1,093,655	+0.08(+0.45%)
Dec 24, 2013	18.61	18.64	18.60	18.63	524,699	+0.05(+0.27%)
Dec 23, 2013	18.59	18.60	18.55	18.58	1,419,764	+0.10(+0.53%)
Dec 20, 2013	18.37	18.51	18.37	18.48	1,486,790	+0.13(+0.72%)
Dec 19, 2013	18.35	18.37	18.28	18.35	1,377,221	-0.03(-0.16%)
Dec 18, 2013	18.11	18.38	17.97	18.38	1,334,770	+0.29(+1.58%)
Dec 17, 2013	18.15	18.15	18.04	18.09	773,108	-0.04(-0.24%)
Dec 16, 2013	18.11	18.19	18.11	18.13	659,954	+0.13(+0.70%)
Dec 13, 2013	18.06	18.06	17.97	18.01	976,441	+0.01(+0.07%)
Dec 12, 2013	18.05	18.07	17.95	18.00	1,056,930	-0.05(-0.30%)
Dec 11, 2013	18.25	18.29	18.03	18.05	1,704,485	-0.22(-1.23%)
Dec 10, 2013	18.29	18.35	18.27	18.27	942,596	-0.06(-0.32%)
Dec 09, 2013	18.34	18.36	18.31	18.33	768,949	+0.03(+0.18%)
Dec 06, 2013	18.26	18.31	18.22	18.30	647,677	+0.20(+1.10%)
Dec 05, 2013	18.15	18.16	18.09	18.10	526,398	-0.07(-0.41%)
Dec 04, 2013	18.12	18.24	18.02	18.17	1,409,045	-0.00(-0.02%)
Dec 03, 2013	18.17	18.24	18.11	18.18	829,717	-0.06(-0.32%)
Dec 02, 2013	18.33	18.35	18.23	18.24	661,093	-0.06(-0.34%)
Nov 29, 2013	18.35	18.38	18.29	18.30	675,686	-0.02(-0.09%)
Nov 27, 2013	18.31	18.32	18.27	18.31	512,318	+0.05(+0.27%)
Nov 26, 2013	18.27	18.31	18.23	18.27	568,950	+0.03(+0.16%)
Nov 25, 2013	18.31	18.32	18.22	18.24	1,073,587	-0.02(-0.09%)
Nov 22, 2013	18.20	18.27	18.17	18.25	1,126,586	+0.08(+0.41%)
Nov 21, 2013	18.07	18.19	18.06	18.18	787,846	+0.17(+0.92%)
Nov 20, 2013	18.10	18.16	17.97	18.01	768,123	-0.05(-0.28%)
Nov 19, 2013	18.13	18.16	18.04	18.06	704,728	-0.05(-0.30%)
Nov 18, 2013	18.26	18.27	18.08	18.12	2,811,541	-0.10(-0.52%)
Nov 15, 2013	18.18	18.21	18.14	18.21	897,794	+0.08(+0.44%)
Nov 14, 2013	18.07	18.14	18.03	18.13	811,111	+0.24(+1.35%)
Nov 12, 2013	17.91	17.92	17.83	17.89	410,485	-0.03(-0.19%)
Nov 11, 2013	17.92	17.95	17.87	17.92	536,155	+0.02(+0.09%)
Nov 08, 2013	17.68	17.91	17.67	17.91	1,290,809	+0.24(+1.34%)
Nov 07, 2013	17.97	17.97	17.65	17.67	1,191,387	-0.24(-1.36%)
Nov 06, 2013	17.95	17.97	17.87	17.91	610,580	+0.06(+0.31%)
Nov 05, 2013	17.87	17.90	17.78	17.86	724,232	-0.05(-0.26%)
Nov 04, 2013	17.89	17.91	17.84	17.90	642,422	+0.07(+0.38%)

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.