Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.97	15.07	14.94	14.95	35,397	-0.20(-1.33%)
Jan 30, 2014	15.19	15.31	15.12	15.15	29,053	+0.16(+1.06%)
Jan 29, 2014	15.08	15.10	14.99	14.99	61,671	-0.13(-0.83%)
Jan 28, 2014	15.21	15.21	15.09	15.12	45,590	-0.09(-0.59%)
Jan 27, 2014	15.24	15.45	15.18	15.21	19,242	-0.05(-0.35%)
Jan 24, 2014	15.35	15.40	15.20	15.26	56,156	-0.17(-1.09%)
Jan 23, 2014	15.48	15.67	15.36	15.43	47,922	-0.10(-0.62%)
Jan 22, 2014	15.31	15.57	15.27	15.52	54,568	+0.28(+1.85%)
Jan 21, 2014	15.09	15.24	14.99	15.24	73,433	+0.13(+0.83%)
Jan 17, 2014	15.15	15.12	15.12	15.12	26,517	-0.05(-0.32%)
Jan 16, 2014	15.38	15.39	15.14	15.16	44,643	-0.22(-1.40%)
Jan 15, 2014	15.44	15.61	15.33	15.38	23,221	-0.06(-0.39%)
Jan 14, 2014	15.35	15.64	15.35	15.44	63,712	-0.02(-0.16%)
Jan 13, 2014	15.54	15.74	15.40	15.46	43,744	-0.17(-1.07%)
Jan 10, 2014	15.54	15.82	15.45	15.63	50,113	+0.08(+0.50%)
Jan 09, 2014	15.80	15.86	15.54	15.55	49,778	-0.20(-1.26%)
Jan 08, 2014	15.85	15.90	15.63	15.75	44,953	-0.15(-0.94%)
Jan 07, 2014	15.86	16.06	15.81	15.90	71,265	+0.04(+0.26%)
Jan 06, 2014	16.04	16.14	15.81	15.86	46,086	-0.23(-1.45%)
Jan 03, 2014	16.00	16.13	15.94	16.09	25,496	+0.10(+0.60%)
Jan 02, 2014	15.94	16.00	15.77	16.00	45,812	+0.07(+0.45%)
Dec 31, 2013	15.87	15.93	15.93	15.93	32,187	+0.05(+0.30%)
Dec 30, 2013	15.94	16.10	15.71	15.88	64,453	-0.13(-0.79%)
Dec 27, 2013	16.29	16.29	15.89	16.00	15,076	-0.21(-1.29%)
Dec 26, 2013	16.12	16.32	16.00	16.21	46,786	+0.19(+1.20%)
Dec 24, 2013	15.84	16.31	15.80	16.02	29,837	+0.14(+0.91%)
Dec 23, 2013	15.67	16.04	15.58	15.88	65,767	+0.31(+2.00%)
Dec 20, 2013	16.04	16.44	15.57	15.57	671,636	-0.44(-2.73%)
Dec 19, 2013	15.66	16.07	15.52	16.00	77,961	+0.40(+2.57%)
Dec 18, 2013	15.46	15.63	15.34	15.60	92,606	+0.20(+1.32%)
Dec 17, 2013	15.72	15.72	15.29	15.40	116,723	-0.34(-2.13%)
Dec 16, 2013	15.96	16.07	15.48	15.73	202,630	-0.33(-2.05%)
Dec 13, 2013	16.19	16.32	15.96	16.06	35,279	-0.05(-0.30%)
Dec 12, 2013	15.76	16.18	15.75	16.11	58,385	+0.26(+1.66%)
Dec 11, 2013	16.12	16.12	15.69	15.85	38,147	-0.24(-1.49%)
Dec 10, 2013	16.32	16.32	16.08	16.09	25,659	-0.20(-1.25%)
Dec 09, 2013	16.30	16.32	16.01	16.29	14,267	+0.02(+0.15%)
Dec 06, 2013	16.06	16.31	16.04	16.27	0	+0.30(+1.88%)
Dec 05, 2013	15.87	16.06	15.85	15.97	0	-0.07(-0.45%)
Dec 04, 2013	15.91	16.29	15.87	16.04	0	+0.05(+0.34%)
Dec 03, 2013	16.12	16.47	15.90	15.99	0	-0.19(-1.19%)
Dec 02, 2013	16.68	16.68	16.04	16.18	0	-0.46(-2.77%)
Nov 29, 2013	16.59	16.64	16.41	16.64	0	+0.18(+1.12%)
Nov 27, 2013	16.24	16.51	16.24	16.46	0	+0.27(+1.69%)
Nov 26, 2013	16.18	16.47	15.87	16.18	0	+0.07(+0.44%)
Nov 25, 2013	16.13	16.31	16.03	16.11	21,603	+0.07(+0.44%)
Nov 22, 2013	15.96	16.04	15.72	16.04	0	+0.12(+0.75%)
Nov 21, 2013	15.72	15.96	15.68	15.92	54,371	+0.30(+1.94%)
Nov 20, 2013	15.59	15.83	15.55	15.62	0	+0.03(+0.19%)
Nov 19, 2013	15.46	15.72	15.42	15.59	64,544	+0.04(+0.23%)
Nov 18, 2013	15.52	15.62	15.43	15.55	0	+0.07(+0.42%)
Nov 15, 2013	15.55	15.55	15.34	15.49	0	-0.09(-0.57%)
Nov 14, 2013	15.63	15.63	15.37	15.58	0	+0.02(+0.11%)
Nov 13, 2013	15.27	15.64	15.27	15.56	0	+0.07(+0.46%)
Nov 12, 2013	15.66	15.68	15.45	15.49	0	-0.07(-0.46%)
Nov 11, 2013	15.42	15.72	15.40	15.56	0	-0.06(-0.38%)
Nov 08, 2013	15.34	15.83	15.34	15.62	0	+0.32(+2.06%)
Nov 07, 2013	15.52	15.57	15.24	15.30	29,766	-0.12(-0.77%)
Nov 06, 2013	15.43	15.55	15.34	15.42	16,788	+0.11(+0.70%)
Nov 05, 2013	15.23	15.50	15.23	15.31	0	-0.02(-0.12%)
Nov 04, 2013	15.30	15.43	15.18	15.33	44,578	+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.